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 31, 2013 0.0740 0.0740 0.0740 0 +0.01(+13.85%)
Dec 30, 2013 0.0640 0.0699 0.0590 0.0650 1,250,612 +0.01(+14.04%)
Dec 27, 2013 0.0625 0.0630 0.0570 0.0570 283,300 -0.00(-5.00%)
Dec 26, 2013 0.0625 0.0639 0.0500 0.0600 693,551 -0.00(-4.00%)
Dec 24, 2013 0.0639 0.0639 0.0550 0.0625 217,297 -0.00(-2.19%)
Dec 23, 2013 0.0485 0.0639 0.0485 0.0639 468,413 +0.01(+24.80%)
Dec 20, 2013 0.0457 0.0520 0.0455 0.0512 0 +0.01(+12.53%)
Dec 19, 2013 0.0489 0.0500 0.0451 0.0455 241,811 -0.00(-7.14%)
Dec 18, 2013 0.0495 0.0538 0.0450 0.0490 394,730 -0.00(-5.77%)
Dec 17, 2013 0.0539 0.0550 0.0500 0.0520 482,553 -0.00(-1.14%)
Dec 16, 2013 0.0578 0.0578 0.0521 0.0526 661,182 -0.01(-8.84%)
Dec 13, 2013 0.0585 0.0585 0.0540 0.0577 0 -0.00(-1.37%)
Dec 12, 2013 0.0639 0.0639 0.0550 0.0585 417,015 -0.00(-2.50%)
Dec 11, 2013 0.0630 0.0648 0.0550 0.0600 378,821 -0.00(-4.76%)
Dec 10, 2013 0.0605 0.0649 0.0600 0.0630 212,707 -0.00(-5.69%)
Dec 09, 2013 0.0709 0.0709 0.0601 0.0668 311,606 -0.00(-5.78%)
Dec 06, 2013 0.0681 0.0730 0.0608 0.0709 480,063 +0.00(+2.75%)
Dec 05, 2013 0.0611 0.0840 0.0601 0.0690 630,439 +0.01(+9.52%)
Dec 04, 2013 0.0610 0.0640 0.0610 0.0630 301,931 +0.00(+5.00%)
Dec 03, 2013 0.0630 0.0630 0.0590 0.0600 2,046,320 -0.00(-4.76%)
Dec 02, 2013 0.0610 0.0630 0.0600 0.0630 676,977 +0.00(+3.28%)
Nov 29, 2013 0.0600 0.0640 0.0599 0.0610 377,660 +0.00(+2.52%)
Nov 27, 2013 0.0600 0.0600 0.0570 0.0595 77,505 +0.00(+5.31%)
Nov 26, 2013 0.0627 0.0629 0.0565 0.0565 252,795 -0.01(-9.60%)
Nov 25, 2013 0.0615 0.0640 0.0565 0.0625 264,205 +0.00(+1.63%)
Nov 22, 2013 0.0635 0.0635 0.0551 0.0615 294,225 +0.00(+2.50%)
Nov 21, 2013 0.0550 0.0600 0.0550 0.0600 302,931 +0.00(+1.69%)
Nov 20, 2013 0.0580 0.0600 0.0550 0.0590 380,926 +0.00(+1.72%)
Nov 19, 2013 0.0620 0.0640 0.0550 0.0580 190,161 -0.00(-6.45%)
Nov 18, 2013 0.0550 0.0620 0.0550 0.0620 417,144 +0.01(+12.73%)
Nov 15, 2013 0.0560 0.0620 0.0550 0.0550 330,026 -0.00(-6.78%)
Nov 14, 2013 0.0640 0.0640 0.0550 0.0590 171,120 -0.00(-1.67%)
Nov 12, 2013 0.0640 0.0650 0.0600 0.0600 491,920 -0.00(-6.25%)
Nov 11, 2013 0.0650 0.0769 0.0601 0.0640 953,192 -0.01(-14.67%)
Nov 08, 2013 0.0750 0.0850 0.0651 0.0750 949,791 +0.00(+4.31%)
Nov 07, 2013 0.0651 0.0719 0.0651 0.0719 113,340 +0.01(+10.62%)
Nov 06, 2013 0.0770 0.0800 0.0640 0.0650 1,217,046 -0.01(-15.58%)
Nov 05, 2013 0.0810 0.0860 0.0700 0.0770 1,293,926 +0.01(+11.59%)
Nov 04, 2013 0.0525 0.0700 0.0500 0.0690 1,740,980 +0.02(+40.82%)
Nov 01, 2013 0.0450 0.0490 0.0435 0.0490 327,300 +0.01(+13.95%)
Oct 31, 2013 0.0500 0.0500 0.0405 0.0430 917,443 -0.01(-14.00%)
Oct 30, 2013 0.0500 0.0530 0.0430 0.0500 2,596,428 +0.00(+0.00%)
Oct 29, 2013 0.0575 0.0575 0.0450 0.0500 2,068,931 -0.00(-3.85%)
Oct 28, 2013 0.0500 0.0570 0.0450 0.0520 2,164,007 +0.00(+6.12%)
Oct 25, 2013 0.0549 0.0580 0.0450 0.0490 2,215,369 -0.01(-10.75%)
Oct 24, 2013 0.0555 0.0555 0.0500 0.0549 1,124,229 -0.00(-0.18%)
Oct 23, 2013 0.0619 0.0620 0.0500 0.0550 1,056,840 -0.01(-11.15%)
Oct 22, 2013 0.0640 0.0640 0.0558 0.0619 543,666 +0.00(+4.92%)
Oct 21, 2013 0.0630 0.0640 0.0570 0.0590 664,626 -0.01(-7.81%)
Oct 18, 2013 0.0640 0.0640 0.0600 0.0640 400,894 -0.00(-1.23%)
Oct 17, 2013 0.0669 0.0669 0.0570 0.0648 584,400 +0.00(+2.86%)
Oct 16, 2013 0.0630 0.0702 0.0600 0.0630 1,191,513 -0.00(-4.55%)
Oct 15, 2013 0.0725 0.0725 0.0650 0.0660 371,980 -0.01(-8.97%)
Oct 14, 2013 0.0790 0.0790 0.0630 0.0725 507,715 -0.01(-8.23%)
Oct 11, 2013 0.0790 0.0790 0.0700 0.0790 244,029 +0.00(+4.08%)
Oct 10, 2013 0.0700 0.0800 0.0672 0.0759 496,600 -0.00(-5.13%)
Oct 09, 2013 0.0750 0.0800 0.0695 0.0800 509,481 -0.00(-0.99%)
Oct 08, 2013 0.0815 0.0815 0.0652 0.0808 384,825 +0.00(+1.00%)
Oct 07, 2013 0.0830 0.0840 0.0755 0.0800 394,318 -0.00(-3.61%)
Oct 04, 2013 0.0850 0.0850 0.0752 0.0830 223,150 -0.00(-2.35%)
Oct 03, 2013 0.0850 0.0850 0.0757 0.0850 187,482 +0.00(+0.00%)
Oct 02, 2013 0.1000 0.1000 0.0790 0.0850 1,103,098 -0.01(-7.61%)
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.