Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0170 -0.0019 (-10.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.5400 0.5400 0.4810 0.5050 1,000,628 -0.03(-5.15%)
Apr 29, 2019 0.5500 0.5590 0.5050 0.5324 555,606 -0.02(-3.20%)
Apr 26, 2019 0.4900 0.5800 0.4510 0.5500 4,174,300 +0.06(+12.20%)
Apr 25, 2019 0.5150 0.5800 0.4900 0.4902 1,902,147 -0.05(-9.22%)
Apr 24, 2019 0.5801 0.5884 0.4624 0.5400 5,986,211 -0.05(-8.47%)
Apr 23, 2019 0.5288 0.6700 0.3140 0.5900 27,308,368 +0.01(+1.72%)
Apr 22, 2019 0.7110 0.7161 0.5550 0.5800 4,489,211 -0.12(-17.14%)
Apr 18, 2019 0.6960 0.7200 0.6750 0.7000 3,969,800 +0.03(+5.26%)
Apr 17, 2019 0.6430 0.7450 0.6310 0.6650 3,446,308 +0.04(+7.09%)
Apr 16, 2019 0.6300 0.6460 0.6000 0.6210 3,281,337 -0.00(-0.64%)
Apr 15, 2019 0.5350 0.6270 0.5350 0.6250 2,533,685 +0.09(+16.82%)
Apr 12, 2019 0.5490 0.5500 0.5250 0.5350 1,514,100 -0.01(-0.93%)
Apr 11, 2019 0.5450 0.5475 0.5041 0.5400 2,705,817 +0.01(+1.89%)
Apr 10, 2019 0.4780 0.5300 0.4713 0.5300 4,574,865 +0.06(+13.73%)
Apr 09, 2019 0.4650 0.4880 0.4500 0.4660 1,913,760 +0.03(+8.07%)
Apr 08, 2019 0.4150 0.4700 0.4150 0.4312 2,485,917 +0.02(+5.69%)
Apr 05, 2019 0.3825 0.4300 0.3800 0.4080 2,112,700 +0.03(+7.37%)
Apr 04, 2019 0.4130 0.4180 0.3360 0.3800 5,106,967 -0.03(-7.32%)
Apr 03, 2019 0.3350 0.4100 0.3300 0.4100 4,623,616 +0.08(+25.27%)
Apr 02, 2019 0.3175 0.3380 0.3120 0.3273 1,500,283 +0.02(+5.24%)
Apr 01, 2019 0.3101 0.3290 0.3050 0.3110 370,244 +0.00(+1.14%)
Mar 29, 2019 0.3180 0.3280 0.3020 0.3075 527,500 -0.01(-3.00%)
Mar 28, 2019 0.3100 0.3205 0.2960 0.3170 767,463 +0.01(+2.26%)
Mar 27, 2019 0.3440 0.3490 0.2697 0.3100 1,677,572 -0.03(-9.49%)
Mar 26, 2019 0.3555 0.3600 0.3350 0.3425 1,267,839 -0.01(-1.83%)
Mar 25, 2019 0.3180 0.3600 0.2810 0.3489 1,594,380 +0.03(+10.76%)
Mar 22, 2019 0.3150 0.3180 0.3000 0.3150 934,500 -0.03(-7.35%)
Mar 21, 2019 0.3410 0.3540 0.2700 0.3400 5,613,512 -0.02(-6.08%)
Mar 20, 2019 0.3975 0.3990 0.3110 0.3620 3,406,046 -0.03(-8.35%)
Mar 19, 2019 0.3990 0.4000 0.3800 0.3950 2,154,052 -0.00(-1.00%)
Mar 18, 2019 0.3200 0.4000 0.3200 0.3990 3,907,114 +0.08(+24.69%)
Mar 15, 2019 0.3195 0.3286 0.2900 0.3200 1,908,900 +0.00(+0.88%)
Mar 14, 2019 0.3275 0.3320 0.2880 0.3172 2,578,865 -0.00(-1.49%)
Mar 13, 2019 0.2895 0.3316 0.2769 0.3220 4,850,062 +0.04(+15.00%)
Mar 12, 2019 0.2795 0.2930 0.2553 0.2800 2,096,483 +0.02(+5.66%)
Mar 11, 2019 0.2200 0.2880 0.2150 0.2650 8,021,781 +0.04(+15.22%)
Mar 08, 2019 0.1975 0.2390 0.1820 0.2300 2,897,500 +0.04(+17.95%)
Mar 07, 2019 0.2182 0.2220 0.1850 0.1950 2,370,639 -0.03(-12.56%)
Mar 06, 2019 0.2365 0.2400 0.2020 0.2230 3,740,874 -0.02(-7.08%)
Mar 05, 2019 0.1790 0.2465 0.1680 0.2400 9,316,051 +0.07(+38.33%)
Mar 04, 2019 0.1650 0.1980 0.1552 0.1735 2,758,840 +0.01(+5.15%)
Mar 01, 2019 0.1300 0.1680 0.1300 0.1650 1,379,200 +0.02(+13.79%)
Feb 28, 2019 0.1500 0.1500 0.1351 0.1450 697,784 +0.00(+0.69%)
Feb 27, 2019 0.1500 0.1500 0.1300 0.1440 306,963 -0.00(-2.57%)
Feb 26, 2019 0.1425 0.1500 0.1350 0.1478 602,550 +0.00(+2.00%)
Feb 25, 2019 0.1340 0.1449 0.1290 0.1449 1,097,014 +0.01(+8.95%)
Feb 22, 2019 0.1290 0.1380 0.1200 0.1330 662,700 -0.00(-0.75%)
Feb 21, 2019 0.1325 0.1385 0.1250 0.1340 1,130,476 -0.00(-2.55%)
Feb 20, 2019 0.1490 0.1490 0.1371 0.1375 388,167 -0.00(-1.79%)
Feb 19, 2019 0.1410 0.1450 0.1371 0.1400 498,157 -0.00(-0.71%)
Feb 15, 2019 0.1474 0.1474 0.1371 0.1410 444,400 -0.01(-3.75%)
Feb 14, 2019 0.1450 0.1475 0.1371 0.1465 560,572 -0.00(-1.01%)
Feb 13, 2019 0.1400 0.1490 0.1400 0.1480 606,303 +0.01(+5.34%)
Feb 12, 2019 0.1498 0.1500 0.1400 0.1405 939,089 -0.01(-4.42%)
Feb 11, 2019 0.1385 0.1500 0.1361 0.1470 1,613,046 +0.02(+14.84%)
Feb 08, 2019 0.1259 0.1400 0.1259 0.1280 583,500 +0.00(+0.00%)
Feb 07, 2019 0.1390 0.1420 0.1242 0.1280 757,740 -0.00(-3.40%)
Feb 06, 2019 0.1221 0.1399 0.1200 0.1325 2,010,229 +0.01(+10.69%)
Feb 05, 2019 0.0995 0.1265 0.0900 0.1197 3,333,436 +0.02(+19.70%)
Feb 04, 2019 0.1650 0.1690 0.0987 0.1000 4,311,338 -0.06(-39.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.