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

Endexx Corp (OP: EDXC )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 29, 2023 0.0168 0.0178 0.0150 0.0175 1,620,949 +0.00(+1.74%)
Dec 28, 2023 0.0180 0.0200 0.0172 0.0172 273,047 -0.00(-14.00%)
Dec 27, 2023 0.0200 0.0200 0.0171 0.0200 441,216 +0.00(+5.26%)
Dec 26, 2023 0.0168 0.0200 0.0168 0.0190 1,011,055 +0.00(+4.97%)
Dec 22, 2023 0.0179 0.0213 0.0179 0.0181 205,379 -0.00(-4.74%)
Dec 21, 2023 0.0137 0.0195 0.0137 0.0190 328,246 -0.00(-1.04%)
Dec 20, 2023 0.0181 0.0192 0.0158 0.0192 556,631 +0.00(+7.87%)
Dec 19, 2023 0.0198 0.0198 0.0155 0.0178 1,264,128 -0.00(-1.66%)
Dec 18, 2023 0.0190 0.0202 0.0158 0.0181 456,636 -0.00(-5.24%)
Dec 15, 2023 0.0211 0.0235 0.0182 0.0191 671,983 -0.00(-16.59%)
Dec 14, 2023 0.0190 0.0229 0.0173 0.0229 486,783 +0.00(+20.53%)
Dec 13, 2023 0.0184 0.0190 0.0182 0.0190 101,495 +0.00(+0.00%)
Dec 12, 2023 0.0211 0.0224 0.0171 0.0190 239,171 -0.00(-13.24%)
Dec 11, 2023 0.0230 0.0235 0.0180 0.0219 544,735 +0.00(+9.50%)
Dec 08, 2023 0.0213 0.0213 0.0180 0.0200 220,784 -0.00(-4.76%)
Dec 07, 2023 0.0229 0.0235 0.0201 0.0210 153,594 -0.00(-9.09%)
Dec 06, 2023 0.0200 0.0250 0.0200 0.0231 505,461 +0.00(+8.96%)
Dec 05, 2023 0.0214 0.0230 0.0198 0.0212 28,783 -0.00(-7.83%)
Dec 04, 2023 0.0240 0.0240 0.0185 0.0230 38,566 +0.00(+15.00%)
Dec 01, 2023 0.0190 0.0200 0.0180 0.0200 358,310 +0.00(+3.09%)
Nov 30, 2023 0.0197 0.0200 0.0194 0.0194 157,657 -0.00(-3.96%)
Nov 29, 2023 0.0196 0.0210 0.0196 0.0202 222,793 -0.00(-0.49%)
Nov 28, 2023 0.0204 0.0212 0.0196 0.0203 313,784 -0.00(-3.33%)
Nov 27, 2023 0.0196 0.0230 0.0196 0.0210 434,442 +0.00(+1.45%)
Nov 24, 2023 0.0218 0.0245 0.0196 0.0207 420,963 -0.00(-3.72%)
Nov 22, 2023 0.0210 0.0230 0.0201 0.0215 64,520 -0.00(-1.38%)
Nov 21, 2023 0.0219 0.0230 0.0208 0.0218 435,144 +0.00(+3.81%)
Nov 20, 2023 0.0210 0.0230 0.0190 0.0210 437,457 +0.00(+6.06%)
Nov 17, 2023 0.0250 0.0286 0.0180 0.0198 2,650,021 -0.00(-16.81%)
Nov 16, 2023 0.0231 0.0280 0.0228 0.0238 1,376,482 -0.00(-15.00%)
Nov 15, 2023 0.0263 0.0280 0.0254 0.0280 92,700 +0.00(+0.00%)
Nov 14, 2023 0.0280 0.0290 0.0271 0.0280 278,865 +0.00(+4.48%)
Nov 13, 2023 0.0300 0.0300 0.0253 0.0268 290,908 -0.00(-3.60%)
Nov 10, 2023 0.0300 0.0300 0.0278 0.0278 20,500 -0.00(-2.80%)
Nov 09, 2023 0.0280 0.0300 0.0267 0.0286 3,999 -0.00(-0.69%)
Nov 08, 2023 0.0251 0.0312 0.0251 0.0288 106,911 +0.00(+3.23%)
Nov 07, 2023 0.0294 0.0312 0.0279 0.0279 283,162 -0.00(-4.45%)
Nov 06, 2023 0.0241 0.0298 0.0241 0.0292 95,587 -0.00(-2.67%)
Nov 03, 2023 0.0290 0.0300 0.0250 0.0300 341,989 +0.00(+7.14%)
Nov 02, 2023 0.0261 0.0290 0.0261 0.0280 76,510 +0.00(+3.70%)
Nov 01, 2023 0.0299 0.0299 0.0270 0.0270 202,321 -0.00(-4.59%)
Oct 31, 2023 0.0250 0.0300 0.0250 0.0283 435,630 +0.00(+12.30%)
Oct 30, 2023 0.0270 0.0270 0.0250 0.0252 105,350 -0.00(-6.67%)
Oct 27, 2023 0.0250 0.0270 0.0250 0.0270 20,913 +0.00(+3.45%)
Oct 26, 2023 0.0276 0.0276 0.0245 0.0261 365,009 -0.00(-5.43%)
Oct 25, 2023 0.0287 0.0300 0.0270 0.0276 179,946 -0.00(-4.83%)
Oct 24, 2023 0.0291 0.0305 0.0289 0.0290 129,022 -0.00(-3.33%)
Oct 23, 2023 0.0339 0.0339 0.0291 0.0300 60,980 +0.00(+1.69%)
Oct 20, 2023 0.0298 0.0300 0.0293 0.0295 101,273 -0.00(-1.67%)
Oct 19, 2023 0.0339 0.0339 0.0298 0.0300 168,911 -0.00(-6.25%)
Oct 18, 2023 0.0306 0.0339 0.0294 0.0320 61,742 +0.00(+3.23%)
Oct 17, 2023 0.0319 0.0319 0.0286 0.0310 21,920 +0.00(+3.68%)
Oct 16, 2023 0.0326 0.0320 0.0290 0.0299 842,104 -0.00(-6.56%)
Oct 13, 2023 0.0321 0.0321 0.0299 0.0320 232,968 +0.00(+2.56%)
Oct 12, 2023 0.0333 0.0334 0.0296 0.0312 246,982 -0.00(-10.86%)
Oct 11, 2023 0.0320 0.0389 0.0320 0.0350 253,485 +0.00(+11.11%)
Oct 10, 2023 0.0379 0.0390 0.0310 0.0315 268,536 -0.00(-13.70%)
Oct 09, 2023 0.0358 0.0383 0.0351 0.0365 141,250 +0.00(+0.83%)
Oct 06, 2023 0.0336 0.0365 0.0336 0.0362 248,440 +0.00(+0.84%)
Oct 05, 2023 0.0349 0.0360 0.0339 0.0359 323,204 +0.00(+9.45%)
Oct 04, 2023 0.0285 0.0343 0.0285 0.0328 185,316 +0.00(+11.95%)
Oct 03, 2023 0.0364 0.0364 0.0270 0.0293 521,773 -0.01(-19.28%)
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.