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 28, 2023 0.0405 0.0405 0.0323 0.0330 419,337 -0.01(-17.50%)
Apr 27, 2023 0.0400 0.0400 0.0370 0.0400 168,495 +0.00(+0.00%)
Apr 26, 2023 0.0371 0.0400 0.0371 0.0400 15,411 +0.00(+3.09%)
Apr 25, 2023 0.0351 0.0400 0.0351 0.0388 211,801 -0.00(-6.51%)
Apr 24, 2023 0.0401 0.0430 0.0380 0.0415 216,715 -0.00(-0.48%)
Apr 21, 2023 0.0390 0.0417 0.0380 0.0417 151,481 -0.00(-3.02%)
Apr 20, 2023 0.0396 0.0430 0.0396 0.0430 36,342 +0.00(+2.38%)
Apr 19, 2023 0.0385 0.0444 0.0381 0.0420 489,235 +0.00(+9.95%)
Apr 18, 2023 0.0381 0.0400 0.0380 0.0382 211,584 +0.00(+0.53%)
Apr 17, 2023 0.0380 0.0398 0.0380 0.0380 22,260 -0.00(-1.04%)
Apr 14, 2023 0.0410 0.0425 0.0380 0.0384 165,322 -0.00(-3.76%)
Apr 13, 2023 0.0390 0.0410 0.0377 0.0399 188,336 -0.00(-0.25%)
Apr 12, 2023 0.0395 0.0400 0.0390 0.0400 25,240 -0.00(-2.44%)
Apr 11, 2023 0.0410 0.0410 0.0395 0.0410 78,742 -0.00(-1.91%)
Apr 10, 2023 0.0362 0.0420 0.0362 0.0418 123,331 +0.00(+4.50%)
Apr 06, 2023 0.0435 0.0444 0.0395 0.0400 649,070 -0.00(-4.31%)
Apr 05, 2023 0.0395 0.0428 0.0392 0.0418 152,254 +0.00(+6.91%)
Apr 04, 2023 0.0381 0.0428 0.0381 0.0391 455,270 -0.00(-6.90%)
Apr 03, 2023 0.0428 0.0428 0.0395 0.0420 47,903 +0.00(+2.44%)
Mar 31, 2023 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-0.49%)
Mar 30, 2023 0.0420 0.0420 0.0395 0.0412 384,447 -0.00(-3.74%)
Mar 29, 2023 0.0405 0.0435 0.0401 0.0428 33,378 -0.00(-1.61%)
Mar 28, 2023 0.0433 0.0435 0.0401 0.0435 138,026 +0.00(+0.46%)
Mar 27, 2023 0.0400 0.0433 0.0400 0.0433 14,300 +0.00(+3.59%)
Mar 24, 2023 0.0390 0.0418 0.0360 0.0418 79,750 -0.00(-2.79%)
Mar 23, 2023 0.0410 0.0430 0.0410 0.0430 111,100 +0.00(+0.00%)
Mar 22, 2023 0.0351 0.0430 0.0351 0.0430 196,179 +0.00(+2.87%)
Mar 21, 2023 0.0406 0.0418 0.0360 0.0418 61,305 +0.00(+1.95%)
Mar 20, 2023 0.0438 0.0438 0.0410 0.0410 145,115 -0.00(-2.38%)
Mar 17, 2023 0.0411 0.0422 0.0410 0.0420 52,280 -0.00(-6.67%)
Mar 16, 2023 0.0500 0.0500 0.0415 0.0450 184,723 +0.00(+2.04%)
Mar 15, 2023 0.0433 0.0441 0.0400 0.0441 320,774 -0.00(-6.17%)
Mar 14, 2023 0.0473 0.0475 0.0415 0.0470 139,037 -0.00(-1.05%)
Mar 13, 2023 0.0416 0.0475 0.0305 0.0475 637,364 +0.00(+1.06%)
Mar 10, 2023 0.0430 0.0470 0.0420 0.0470 285,399 +0.00(+4.44%)
Mar 09, 2023 0.0470 0.0470 0.0418 0.0450 4,850 +0.00(+0.00%)
Mar 08, 2023 0.0475 0.0475 0.0414 0.0450 116,135 -0.00(-5.26%)
Mar 07, 2023 0.0438 0.0475 0.0411 0.0475 285,143 +0.00(+0.00%)
Mar 06, 2023 0.0410 0.0475 0.0410 0.0475 138,033 +0.01(+12.56%)
Mar 03, 2023 0.0400 0.0480 0.0400 0.0422 200,277 -0.00(-9.64%)
Mar 02, 2023 0.0426 0.0467 0.0422 0.0467 218,056 -0.00(-0.64%)
Mar 01, 2023 0.0422 0.0470 0.0422 0.0470 14,835 -0.00(-1.67%)
Feb 28, 2023 0.0424 0.0478 0.0424 0.0478 103,835 -0.00(-2.25%)
Feb 27, 2023 0.0420 0.0494 0.0420 0.0489 37,631 -0.00(-1.01%)
Feb 24, 2023 0.0500 0.0500 0.0410 0.0494 69,810 +0.01(+22.89%)
Feb 23, 2023 0.0526 0.0526 0.0231 0.0402 191,100 -0.01(-19.60%)
Feb 21, 2023 0.0500 0 -0.00(-5.48%)
Feb 17, 2023 0.0330 0.0529 0.0330 0.0529 37,983 +0.00(+0.00%)
Feb 16, 2023 0.0528 0.0530 0.0480 0.0529 100,308 -0.00(-0.19%)
Feb 15, 2023 0.0540 0.0540 0.0423 0.0530 343,675 +0.00(+3.92%)
Feb 14, 2023 0.0530 0.0540 0.0200 0.0510 346,261 -0.00(-3.77%)
Feb 13, 2023 0.0540 0.0540 0.0420 0.0530 122,407 +0.00(+6.00%)
Feb 10, 2023 0.0408 0.0540 0.0408 0.0500 122,188 -0.00(-7.41%)
Feb 09, 2023 0.0330 0.0540 0.0330 0.0540 62,400 +0.00(+0.00%)
Feb 08, 2023 0.0545 0.0550 0.0450 0.0540 311,132 -0.00(-0.92%)
Feb 07, 2023 0.0430 0.0550 0.0430 0.0545 1,492,687 +0.01(+26.74%)
Feb 06, 2023 0.0090 0.0470 0.0090 0.0430 137,720 +0.00(+2.38%)
Feb 03, 2023 0.0428 0.0449 0.0420 0.0420 75,915 -0.00(-1.87%)
Feb 02, 2023 0.0380 0.0430 0.0330 0.0428 61,846 +0.00(+4.39%)
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.