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

Endexx Corp (OP: EDXC )

0.0190 -0.0005 (-2.56%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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 (%)
Jan 31, 2018 0.0750 0.0750 0.0650 0.0691 133,363 +0.00(+6.31%)
Jan 30, 2018 0.0727 0.0754 0.0700 0.0650 592,291 -0.01(-12.16%)
Jan 29, 2018 0.0625 0.0790 0.0620 0.0740 2,067,485 +0.01(+23.33%)
Jan 26, 2018 0.0601 0.0630 0.0600 0.0600 265,675 -0.00(-0.17%)
Jan 25, 2018 0.0600 0.0630 0.0600 0.0601 538,595 +0.00(+0.00%)
Jan 24, 2018 0.0639 0.0639 0.0600 0.0601 895,842 -0.00(-4.57%)
Jan 23, 2018 0.0660 0.0679 0.0627 0.0630 542,225 -0.00(-4.58%)
Jan 22, 2018 0.0660 0.0680 0.0626 0.0660 396,476 +0.00(+0.00%)
Jan 19, 2018 0.0669 0.0680 0.0626 0.0660 640,807 +0.00(+0.00%)
Jan 18, 2018 0.0650 0.0660 0.0626 0.0660 229,927 +0.00(+5.55%)
Jan 17, 2018 0.0649 0.0660 0.0625 0.0625 381,251 -0.00(-3.65%)
Jan 16, 2018 0.0690 0.0690 0.0600 0.0649 1,537,927 -0.00(-2.41%)
Jan 12, 2018 0.0665 0.0665 0.0665 0 +0.00(+4.23%)
Jan 11, 2018 0.0650 0.0690 0.0600 0.0638 967,323 -0.00(-1.85%)
Jan 10, 2018 0.0610 0.0650 0.0580 0.0650 538,997 +0.01(+12.07%)
Jan 09, 2018 0.0674 0.0698 0.0551 0.0580 988,873 -0.01(-11.45%)
Jan 08, 2018 0.0620 0.0685 0.0600 0.0655 459,168 +0.00(+4.43%)
Jan 05, 2018 0.0600 0.0635 0.0595 0.0627 477,803 +0.00(+3.50%)
Jan 04, 2018 0.0700 0.0720 0.0585 0.0606 1,121,736 -0.01(-13.43%)
Jan 03, 2018 0.0745 0.0800 0.0700 0.0700 1,647,238 -0.01(-7.89%)
Jan 02, 2018 0.0750 0.0780 0.0699 0.0760 2,726,797 +0.01(+8.80%)
Dec 29, 2017 0.0699 0.0699 0.0699 0 +0.01(+23.17%)
Dec 28, 2017 0.0532 0.0600 0.0510 0.0567 854,353 +0.00(+1.27%)
Dec 27, 2017 0.0515 0.0600 0.0480 0.0560 1,330,470 +0.01(+13.09%)
Dec 26, 2017 0.0480 0.0500 0.0480 0.0495 500,190 +0.00(+2.10%)
Dec 22, 2017 0.0485 0.0497 0.0451 0.0485 385,242 +0.00(+1.04%)
Dec 21, 2017 0.0440 0.0497 0.0440 0.0480 417,251 +0.00(+9.09%)
Dec 20, 2017 0.0488 0.0495 0.0426 0.0440 252,276 -0.00(-8.36%)
Dec 19, 2017 0.0494 0.0497 0.0480 0.0480 136,534 +0.00(+0.66%)
Dec 18, 2017 0.0465 0.0499 0.0465 0.0477 82,400 +0.00(+4.84%)
Dec 15, 2017 0.0450 0.0500 0.0450 0.0455 154,353 -0.00(-8.08%)
Dec 14, 2017 0.0500 0.0500 0.0453 0.0495 133,329 -0.00(-1.00%)
Dec 13, 2017 0.0445 0.0510 0.0445 0.0500 125,313 +0.00(+8.70%)
Dec 12, 2017 0.0509 0.0509 0.0453 0.0460 250,740 -0.00(-1.29%)
Dec 11, 2017 0.0474 0.0500 0.0453 0.0466 139,603 -0.00(-0.85%)
Dec 08, 2017 0.0451 0.0500 0.0451 0.0470 214,024 -0.00(-6.15%)
Dec 07, 2017 0.0481 0.0536 0.0425 0.0501 177,113 -0.00(-0.23%)
Dec 06, 2017 0.0478 0.0537 0.0469 0.0502 189,349 +0.00(+0.39%)
Dec 05, 2017 0.0470 0.0500 0.0451 0.0500 426,846 +0.00(+7.07%)
Dec 04, 2017 0.0445 0.0469 0.0400 0.0467 177,101 +0.00(+5.18%)
Dec 01, 2017 0.0430 0.0445 0.0418 0.0444 489,884 +0.00(+3.26%)
Nov 30, 2017 0.0431 0.0470 0.0430 0.0430 116,264 -0.00(-2.27%)
Nov 29, 2017 0.0498 0.0498 0.0413 0.0440 91,168 -0.00(-10.11%)
Nov 28, 2017 0.0400 0.0499 0.0381 0.0489 245,900 -0.00(-1.71%)
Nov 27, 2017 0.0500 0.0515 0.0387 0.0498 1,454,642 -0.00(-0.40%)
Nov 24, 2017 0.0490 0.0520 0.0490 0.0500 73,921 -0.00(-1.96%)
Nov 22, 2017 0.0495 0.0530 0.0490 0.0510 38,793 +0.00(+4.08%)
Nov 21, 2017 0.0520 0.0530 0.0490 0.0490 498,970 -0.00(-3.92%)
Nov 20, 2017 0.0525 0.0530 0.0495 0.0510 386,086 +0.00(+3.87%)
Nov 17, 2017 0.0485 0.0522 0.0450 0.0491 311,464 +0.00(+0.20%)
Nov 16, 2017 0.0450 0.0490 0.0422 0.0490 158,905 +0.01(+16.39%)
Nov 15, 2017 0.0490 0.0500 0.0372 0.0421 405,072 -0.01(-15.80%)
Nov 14, 2017 0.0435 0.0535 0.0420 0.0500 157,488 +0.01(+18.14%)
Nov 13, 2017 0.0430 0.0434 0.0420 0.0423 232,411 -0.00(-1.58%)
Nov 10, 2017 0.0421 0.0480 0.0421 0.0430 177,286 +0.00(+2.14%)
Nov 09, 2017 0.0499 0.0499 0.0412 0.0421 31,110 -0.00(-8.48%)
Nov 08, 2017 0.0540 0.0540 0.0460 0.0460 68,807 -0.01(-11.03%)
Nov 07, 2017 0.0540 0.0540 0.0480 0.0517 224,576 +0.00(+7.48%)
Nov 06, 2017 0.0486 0.0538 0.0470 0.0481 98,500 -0.00(-3.80%)
Nov 03, 2017 0.0475 0.0539 0.0475 0.0500 174,314 +0.00(+0.00%)
Nov 02, 2017 0.0476 0.0510 0.0476 0.0500 216,350 +0.00(+3.95%)
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.