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 (%)
Apr 28, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2006 0.0700 0.0700 0.0700 0.0700 1,032,500 +0.00(+0.00%)
Apr 26, 2006 0.0700 0.0800 0.0700 0.0700 715,000 +0.00(+0.00%)
Apr 25, 2006 0.0700 0.0700 0.0650 0.0700 294,325 +0.00(+0.00%)
Apr 24, 2006 0.0750 0.0750 0.0700 0.0700 160,000 -0.01(-12.50%)
Apr 21, 2006 0.0750 0.0800 0.0650 0.0800 111,255 +0.00(+0.00%)
Apr 20, 2006 0.0700 0.0800 0.0650 0.0800 80,000 +0.01(+14.29%)
Apr 19, 2006 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.67%)
Apr 18, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 12, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 11, 2006 0.0525 0.0600 0.0525 0.0600 35,600 +0.00(+0.00%)
Apr 10, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 06, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 05, 2006 0.0560 0.0600 0.0500 0.0600 15,000 +0.00(+0.00%)
Apr 04, 2006 0.0620 0.0620 0.0600 0.0600 45,000 -0.00(-3.23%)
Apr 03, 2006 0.0620 0.0620 0.0620 0.0620 20,000 -0.00(-4.62%)
Mar 31, 2006 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Mar 30, 2006 0.0700 0.0700 0.0650 0.0650 28,000 -0.01(-7.14%)
Mar 29, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2006 0.0750 0.0750 0.0700 0.0700 30,500 -0.00(-6.67%)
Mar 24, 2006 0.0740 0.0750 0.0600 0.0750 59,190 +0.00(+0.00%)
Mar 21, 2006 0.0750 0.0880 0.0750 0.0750 74,000 -0.01(-15.73%)
Mar 20, 2006 0.0700 0.0890 0.0700 0.0890 388,990 +0.02(+27.14%)
Mar 17, 2006 0.0470 0.0700 0.0430 0.0700 940,376 +0.03(+55.56%)
Mar 16, 2006 0.0470 0.0470 0.0450 0.0450 312,997 +0.00(+0.00%)
Mar 15, 2006 0.0450 0.0460 0.0450 0.0450 300,000 -0.00(-2.17%)
Mar 14, 2006 0.0500 0.0550 0.0450 0.0460 482,600 -0.01(-16.36%)
Mar 13, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 10, 2006 0.0540 0.0550 0.0450 0.0550 276,400 +0.00(+0.00%)
Mar 09, 2006 0.0580 0.0580 0.0550 0.0550 603,191 -0.00(-8.33%)
Mar 08, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2006 0.0580 0.0600 0.0580 0.0600 25,000 +0.00(+0.00%)
Mar 06, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 02, 2006 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 01, 2006 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
Feb 28, 2006 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+3.45%)
Feb 27, 2006 0.0600 0.0600 0.0580 0.0580 18,900 -0.00(-3.33%)
Feb 24, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 23, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 22, 2006 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+5.26%)
Feb 21, 2006 0.0600 0.0600 0.0570 0.0570 12,250 -0.00(-5.00%)
Feb 17, 2006 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 15, 2006 0.0520 0.0600 0.0520 0.0600 37,500 +0.00(+0.00%)
Feb 14, 2006 0.0620 0.0700 0.0600 0.0600 47,500 -0.00(-3.23%)
Feb 13, 2006 0.0620 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Feb 10, 2006 0.0600 0.0620 0.0600 0.0620 25,000 +0.00(+6.90%)
Feb 09, 2006 0.0580 0.0580 0.0580 0.0580 25,000 -0.00(-3.33%)
Feb 08, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2006 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+3.45%)
Feb 06, 2006 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 03, 2006 0.0580 0.0620 0.0580 0.0580 9,700 -0.00(-3.33%)
Feb 02, 2006 0.0540 0.0600 0.0540 0.0600 344,800 +0.01(+11.11%)
Feb 01, 2006 0.0540 0.0540 0.0540 0.0540 13,567 +0.00(+5.88%)
Jan 31, 2006 0.0540 0.0550 0.0500 0.0510 94,250 -0.00(-7.27%)
Jan 30, 2006 0.0550 0.0550 0.0520 0.0550 52,500 +0.00(+1.85%)
Jan 27, 2006 0.0620 0.0620 0.0500 0.0540 868,783 -0.00(-5.26%)
Jan 26, 2006 0.0570 0.0570 0.0570 0.0570 10,000 +0.01(+11.76%)
Jan 25, 2006 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jan 24, 2006 0.0650 0.0650 0.0510 0.0510 140,000 -0.01(-19.05%)
Jan 23, 2006 0.0650 0.0650 0.0630 0.0630 43,500 -0.00(-3.08%)
Jan 20, 2006 0.0670 0.0670 0.0650 0.0650 15,000 -0.00(-1.52%)
Jan 19, 2006 0.0650 0.0670 0.0650 0.0660 139,000 -0.00(-1.49%)
Jan 18, 2006 0.0650 0.0670 0.0650 0.0670 41,000 +0.00(+3.08%)
Jan 17, 2006 0.0670 0.0670 0.0650 0.0650 50,000 +0.00(+0.00%)
Jan 13, 2006 0.0670 0.0670 0.0630 0.0650 58,723 +0.00(+0.00%)
Jan 12, 2006 0.0650 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jan 11, 2006 0.0650 0.0670 0.0650 0.0670 13,682 -0.00(-4.29%)
Jan 10, 2006 0.0650 0.0700 0.0650 0.0700 3,500 +0.00(+0.00%)
Jan 09, 2006 0.0760 0.0760 0.0650 0.0700 187,700 -0.01(-7.89%)
Jan 06, 2006 0.0760 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 05, 2006 0.0760 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 04, 2006 0.0760 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 03, 2006 0.0770 0.0820 0.0760 0.0760 198,950 -0.00(-1.30%)
Dec 30, 2005 0.0770 0.0770 0.0770 0.0770 910 +0.00(+0.00%)
Dec 29, 2005 0.0800 0.0800 0.0770 0.0770 17,250 +0.00(+1.32%)
Dec 28, 2005 0.0800 0.0800 0.0760 0.0760 122,000 -0.00(-5.00%)
Dec 23, 2005 0.0825 0.0825 0.0800 0.0800 32,400 +0.01(+6.67%)
Dec 22, 2005 0.0800 0.0800 0.0750 0.0750 17,800 -0.01(-11.76%)
Dec 21, 2005 0.0800 0.0850 0.0800 0.0850 11,500 +0.01(+6.25%)
Dec 20, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2005 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Dec 16, 2005 0.0750 0.0850 0.0750 0.0850 29,000 +0.01(+8.97%)
Dec 15, 2005 0.0880 0.0880 0.0750 0.0780 22,060 -0.01(-11.36%)
Dec 14, 2005 0.0800 0.0880 0.0750 0.0880 53,500 +0.01(+10.00%)
Dec 13, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 12, 2005 0.0800 0.0820 0.0800 0.0800 42,500 +0.00(+0.00%)
Dec 09, 2005 0.0800 0.0800 0.0800 0.0800 102,800 +0.00(+0.00%)
Dec 08, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 07, 2005 0.0850 0.0850 0.0800 0.0800 43,000 -0.01(-8.05%)
Dec 06, 2005 0.0850 0.0920 0.0840 0.0870 184,040 +0.01(+7.41%)
Dec 05, 2005 0.0850 0.0850 0.0810 0.0810 4,500 +0.00(+0.00%)
Dec 02, 2005 0.0810 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Dec 01, 2005 0.0810 0.0810 0.0810 0.0810 16,000 -0.00(-3.57%)
Nov 30, 2005 0.0850 0.0850 0.0840 0.0840 25,000 +0.00(+5.00%)
Nov 29, 2005 0.0900 0.0900 0.0750 0.0800 92,825 -0.00(-2.44%)
Nov 28, 2005 0.0800 0.0850 0.0800 0.0820 75,558 +0.00(+2.50%)
Nov 25, 2005 0.0800 0.0900 0.0800 0.0800 37,750 -0.01(-11.11%)
Nov 23, 2005 0.0850 0.0900 0.0850 0.0900 17,000 +0.01(+12.50%)
Nov 22, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2005 0.0750 0.0800 0.0750 0.0800 9,000 +0.00(+1.27%)
Nov 18, 2005 0.0850 0.0850 0.0790 0.0790 125,000 -0.01(-12.22%)
Nov 17, 2005 0.0900 0.0900 0.0900 0.0900 32,850 +0.01(+8.43%)
Nov 16, 2005 0.0830 0.0830 0.0830 0.0830 25,000 -0.01(-7.78%)
Nov 15, 2005 0.0900 0.0900 0.0900 0.0900 40,949 +0.00(+0.00%)
Nov 14, 2005 0.0980 0.0980 0.0830 0.0900 105,906 -0.01(-10.00%)
Nov 11, 2005 0.0980 0.1000 0.0960 0.1000 130,165 +0.00(+2.04%)
Nov 10, 2005 0.0950 0.1000 0.0950 0.0980 212,333 +0.01(+8.89%)
Nov 09, 2005 0.0940 0.0950 0.0900 0.0900 222,600 +0.00(+2.27%)
Nov 08, 2005 0.0840 0.0980 0.0820 0.0880 486,500 +0.00(+4.76%)
Nov 07, 2005 0.0810 0.0840 0.0810 0.0840 113,090 -0.00(-1.18%)
Nov 04, 2005 0.0900 0.0900 0.0850 0.0850 10,267 -0.00(-5.56%)
Nov 03, 2005 0.0830 0.0900 0.0820 0.0900 55,576 +0.01(+12.50%)
Nov 02, 2005 0.0750 0.0820 0.0720 0.0800 315,000 +0.01(+11.11%)
Nov 01, 2005 0.0720 0.0720 0.0720 0.0720 45,000 -0.01(-10.00%)
Oct 31, 2005 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Oct 28, 2005 0.0760 0.0800 0.0750 0.0800 301,500 +0.00(+0.00%)
Oct 27, 2005 0.0850 0.0850 0.0800 0.0800 55,500 -0.01(-5.88%)
Oct 26, 2005 0.0910 0.0910 0.0850 0.0850 27,200 -0.01(-6.59%)
Oct 25, 2005 0.0990 0.0990 0.0900 0.0910 92,400 -0.00(-4.21%)
Oct 24, 2005 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 21, 2005 0.0990 0.0990 0.0950 0.0950 145,000 -0.00(-4.04%)
Oct 20, 2005 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+2.06%)
Oct 19, 2005 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Oct 18, 2005 0.0990 0.0990 0.0970 0.0970 55,000 -0.00(-2.02%)
Oct 17, 2005 0.0990 0.0990 0.0950 0.0990 32,337 -0.00(-1.00%)
Oct 14, 2005 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 13, 2005 0.1010 0.1010 0.1000 0.1000 62,340 -0.00(-4.76%)
Oct 12, 2005 0.1100 0.1100 0.1010 0.1050 27,000 +0.00(+5.00%)
Oct 11, 2005 0.1100 0.1100 0.1000 0.1000 159,000 -0.01(-13.04%)
Oct 10, 2005 0.1100 0.1150 0.1080 0.1150 157,675 +0.01(+9.52%)
Oct 07, 2005 0.1100 0.1100 0.1050 0.1050 13,730 -0.01(-4.55%)
Oct 06, 2005 0.1020 0.1100 0.1020 0.1100 141,500 +0.01(+4.76%)
Oct 05, 2005 0.1250 0.1250 0.1000 0.1050 296,230 +0.00(+0.00%)
Oct 04, 2005 0.1000 0.1200 0.0810 0.1050 600,000 -0.01(-9.48%)
Oct 03, 2005 0.1200 0.1200 0.1140 0.1160 128,900 -0.00(-3.33%)
Sep 30, 2005 0.1250 0.1300 0.1100 0.1200 183,983 +0.00(+0.00%)
Sep 29, 2005 0.1500 0.1500 0.1200 0.1200 66,000 -0.02(-14.89%)
Sep 28, 2005 0.1700 0.1750 0.1300 0.1410 245,662 -0.00(-2.76%)
Sep 27, 2005 0.1400 0.1900 0.1400 0.1450 810,770 +0.00(+3.57%)
Sep 26, 2005 0.1200 0.1400 0.1150 0.1400 491,500 +0.04(+40.00%)
Sep 23, 2005 0.1000 0.1100 0.0840 0.1000 689,500 +0.01(+17.65%)
Sep 22, 2005 0.0850 0.0850 0.0850 0.0850 18,500 +0.00(+0.00%)
Sep 21, 2005 0.0830 0.0850 0.0800 0.0850 408,950 +0.01(+13.33%)
Sep 20, 2005 0.0790 0.0800 0.0750 0.0750 96,500 +0.00(+0.00%)
Sep 19, 2005 0.0690 0.0800 0.0670 0.0750 364,200 +0.01(+8.70%)
Sep 16, 2005 0.0690 0.0690 0.0690 0.0690 15,000 +0.01(+11.29%)
Sep 15, 2005 0.0620 0.0620 0.0620 0.0620 40,000 +0.00(+0.00%)
Sep 14, 2005 0.0650 0.0650 0.0620 0.0620 105,000 +0.00(+0.00%)
Sep 13, 2005 0.0620 0.0620 0.0620 0.0620 34,740 +0.00(+0.00%)
Sep 12, 2005 0.0650 0.0650 0.0620 0.0620 45,000 -0.00(-4.62%)
Sep 09, 2005 0.0650 0.0650 0.0650 0.0650 11,500 +0.01(+14.04%)
Sep 08, 2005 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 07, 2005 0.0650 0.0650 0.0570 0.0570 62,000 +0.00(+3.64%)
Sep 06, 2005 0.0600 0.0650 0.0550 0.0550 32,500 -0.00(-8.33%)
Sep 02, 2005 0.0700 0.0700 0.0600 0.0600 49,800 -0.02(-23.08%)
Sep 01, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 31, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 30, 2005 0.0800 0.0800 0.0780 0.0780 40,000 +0.01(+11.43%)
Aug 29, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2005 0.0750 0.0750 0.0700 0.0700 49,000 -0.00(-5.41%)
Aug 25, 2005 0.0700 0.0740 0.0700 0.0740 22,500 -0.00(-3.90%)
Aug 24, 2005 0.0800 0.0800 0.0700 0.0770 20,104 +0.01(+10.00%)
Aug 23, 2005 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 22, 2005 0.0800 0.0800 0.0750 0.0750 75,000 -0.01(-6.25%)
Aug 19, 2005 0.0840 0.0840 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 18, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 17, 2005 0.0840 0.0840 0.0750 0.0800 124,201 +0.00(+2.56%)
Aug 16, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 15, 2005 0.0800 0.0800 0.0780 0.0780 151,500 +0.01(+11.43%)
Aug 12, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 09, 2005 0.0600 0.0700 0.0550 0.0700 65,000 +0.01(+7.69%)
Aug 08, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 05, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 04, 2005 0.0700 0.0700 0.0650 0.0650 34,500 -0.01(-7.14%)
Aug 03, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2005 0.0700 0.0700 0.0700 0.0700 30,563 -0.01(-12.50%)
Aug 01, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2005 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jul 28, 2005 0.0800 0.0900 0.0700 0.0700 156,000 +0.00(+0.00%)
Jul 27, 2005 0.0850 0.0850 0.0700 0.0700 61,500 -0.01(-17.65%)
Jul 26, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2005 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 22, 2005 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 21, 2005 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-11.11%)
Jul 20, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2005 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-14.29%)
Jul 18, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 15, 2005 0.1000 0.1050 0.0950 0.1050 75,000 +0.00(+5.00%)
Jul 14, 2005 0.1000 0.1050 0.1000 0.1000 96,400 -0.00(-2.91%)
Jul 13, 2005 0.1000 0.1050 0.0850 0.1030 268,000 +0.02(+21.18%)
Jul 12, 2005 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
Jul 11, 2005 0.0950 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
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.