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 (%)
Jun 30, 2014 0.1020 0.1127 0.1020 0.1120 604,903 +0.01(+8.74%)
Jun 27, 2014 0.0980 0.1030 0.0911 0.1030 594,923 +0.01(+5.53%)
Jun 26, 2014 0.0973 0.1019 0.0951 0.0976 352,639 +0.00(+0.31%)
Jun 25, 2014 0.0977 0.1000 0.0905 0.0973 405,689 +0.00(+0.31%)
Jun 24, 2014 0.1085 0.1085 0.0906 0.0970 568,091 -0.00(-3.00%)
Jun 23, 2014 0.1052 0.1100 0.1000 0.1000 543,868 -0.00(-2.91%)
Jun 20, 2014 0.1000 0.1050 0.1000 0.1030 747,000 +0.00(+3.00%)
Jun 19, 2014 0.0800 0.1000 0.0800 0.1000 858,220 +0.01(+17.10%)
Jun 18, 2014 0.0785 0.0869 0.0772 0.0854 1,156,918 +0.01(+7.42%)
Jun 17, 2014 0.0996 0.0996 0.0756 0.0795 2,267,886 -0.02(-16.58%)
Jun 16, 2014 0.1060 0.1079 0.0850 0.0953 1,708,797 -0.01(-10.09%)
Jun 13, 2014 0.1100 0.1175 0.1051 0.1060 872,743 -0.00(-2.75%)
Jun 12, 2014 0.1150 0.1225 0.1088 0.1090 269,745 -0.01(-6.03%)
Jun 11, 2014 0.1175 0.1395 0.1150 0.1160 251,019 -0.00(-3.73%)
Jun 10, 2014 0.1080 0.1235 0.1080 0.1205 513,706 +0.01(+9.55%)
Jun 06, 2014 0.1120 0.1150 0.1042 0.1100 873,533 -0.00(-2.65%)
Jun 05, 2014 0.1278 0.1300 0.1050 0.1130 922,768 -0.02(-13.08%)
Jun 04, 2014 0.1419 0.1419 0.1200 0.1300 347,575 -0.01(-8.39%)
Jun 03, 2014 0.1395 0.1470 0.1360 0.1419 195,749 +0.00(+2.09%)
Jun 02, 2014 0.1500 0.1500 0.1360 0.1390 238,394 -0.01(-4.14%)
May 30, 2014 0.1302 0.1500 0.1302 0.1450 859,225 +0.01(+7.41%)
May 29, 2014 0.1352 0.1360 0.1300 0.1350 378,903 +0.01(+3.85%)
May 28, 2014 0.1213 0.1300 0.1200 0.1300 771,956 +0.01(+6.64%)
May 27, 2014 0.1121 0.1250 0.1121 0.1219 454,628 +0.00(+4.28%)
May 23, 2014 0.1169 0.1169 0.1169 0 +0.00(+1.65%)
May 22, 2014 0.1150 0.1188 0.1105 0.1150 195,786 +0.00(+0.00%)
May 21, 2014 0.1194 0.1248 0.1130 0.1150 293,428 -0.00(-3.69%)
May 20, 2014 0.1150 0.1210 0.1070 0.1194 736,938 +0.00(+0.34%)
May 19, 2014 0.1175 0.1200 0.1050 0.1190 288,774 +0.01(+8.18%)
May 16, 2014 0.1045 0.1150 0.1000 0.1100 1,296,433 +0.01(+4.76%)
May 15, 2014 0.1099 0.1100 0.1000 0.1050 1,292,142 -0.00(-3.23%)
May 14, 2014 0.1100 0.1195 0.1030 0.1085 802,377 -0.00(-1.27%)
May 13, 2014 0.1150 0.1188 0.1050 0.1099 1,320,679 -0.00(-2.74%)
May 12, 2014 0.1295 0.1295 0.1070 0.1130 349,233 -0.01(-5.83%)
May 09, 2014 0.1150 0.1250 0.1000 0.1200 1,168,346 +0.00(+4.35%)
May 08, 2014 0.1450 0.1450 0.1060 0.1150 1,986,900 -0.03(-20.69%)
May 07, 2014 0.1450 0.1480 0.1398 0.1450 839,625 -0.00(-2.03%)
May 06, 2014 0.1355 0.1620 0.1355 0.1480 1,070,869 +0.01(+9.63%)
May 05, 2014 0.1495 0.1495 0.1291 0.1350 436,819 -0.01(-6.90%)
May 02, 2014 0.1500 0.1500 0.1400 0.1450 449,310 -0.00(-3.20%)
May 01, 2014 0.1422 0.1500 0.1422 0.1498 149,769 +0.00(+3.31%)
Apr 30, 2014 0.1460 0.1600 0.1405 0.1450 641,825 -0.00(-2.68%)
Apr 29, 2014 0.1800 0.1800 0.1320 0.1490 1,424,781 -0.02(-9.70%)
Apr 28, 2014 0.1710 0.1785 0.1515 0.1650 1,010,569 -0.01(-5.44%)
Apr 25, 2014 0.1700 0.1890 0.1700 0.1745 418,494 -0.01(-4.90%)
Apr 24, 2014 0.1940 0.1985 0.1750 0.1835 345,224 -0.01(-5.90%)
Apr 23, 2014 0.2010 0.2010 0.1825 0.1950 778,484 -0.01(-2.99%)
Apr 22, 2014 0.2024 0.2147 0.1895 0.2010 1,085,920 -0.00(-0.69%)
Apr 21, 2014 0.1830 0.2195 0.1805 0.2024 1,018,356 +0.02(+12.13%)
Apr 17, 2014 0.1805 0.1805 0.1805 0 +0.02(+10.06%)
Apr 16, 2014 0.1510 0.1700 0.1510 0.1640 835,030 +0.01(+9.33%)
Apr 15, 2014 0.1900 0.2049 0.1288 0.1500 2,829,516 -0.04(-21.05%)
Apr 14, 2014 0.1912 0.1945 0.1750 0.1900 1,251,073 -0.00(-1.55%)
Apr 11, 2014 0.2000 0.2195 0.1851 0.1930 0 -0.01(-3.50%)
Apr 10, 2014 0.2310 0.2310 0.1760 0.2000 2,999,196 -0.04(-17.29%)
Apr 09, 2014 0.2397 0.2550 0.2305 0.2418 1,117,566 +0.01(+3.03%)
Apr 08, 2014 0.2070 0.2400 0.2050 0.2347 1,403,146 +0.02(+11.76%)
Apr 07, 2014 0.2145 0.2200 0.2080 0.2100 977,743 -0.00(-2.10%)
Apr 04, 2014 0.2219 0.2300 0.2100 0.2145 0 +0.00(+1.56%)
Apr 03, 2014 0.2310 0.2500 0.2100 0.2112 1,672,889 -0.02(-8.17%)
Apr 02, 2014 0.2432 0.2440 0.2250 0.2300 746,404 -0.01(-6.12%)
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.