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, 2014 0.0370 0.0370 0.0370 0 -0.01(-15.91%)
Dec 30, 2014 0.0495 0.0500 0.0381 0.0440 1,731,883 -0.00(-6.38%)
Dec 29, 2014 0.0430 0.0500 0.0430 0.0470 279,959 +0.00(+6.82%)
Dec 26, 2014 0.0468 0.0468 0.0421 0.0440 133,699 -0.00(-8.14%)
Dec 24, 2014 0.0479 0.0479 0.0479 0 -0.00(-2.64%)
Dec 23, 2014 0.0537 0.0537 0.0465 0.0492 1,353,107 -0.00(-8.55%)
Dec 22, 2014 0.0590 0.0590 0.0470 0.0538 1,665,748 -0.01(-8.81%)
Dec 19, 2014 0.0590 0.0590 0.0541 0.0590 1,462,860 +0.00(+0.34%)
Dec 18, 2014 0.0620 0.0620 0.0551 0.0588 279,055 -0.00(-0.34%)
Dec 17, 2014 0.0525 0.0620 0.0500 0.0590 369,772 +0.01(+12.38%)
Dec 16, 2014 0.0490 0.0525 541,066 -0.00(-0.19%)
Dec 15, 2014 0.0450 0.0540 0.0450 0.0526 204,590 -0.00(-6.74%)
Dec 12, 2014 0.0580 0.0600 0.0500 0.0564 490,772 -0.00(-6.00%)
Dec 11, 2014 0.0580 0.0600 0.0575 0.0600 287,900 +0.00(+3.45%)
Dec 10, 2014 0.0624 0.0624 0.0580 0.0580 202,085 -0.00(-7.05%)
Dec 09, 2014 0.0600 0.0624 0.0590 0.0624 290,041 +0.00(+4.00%)
Dec 08, 2014 0.0532 0.0600 0.0532 0.0600 278,897 +0.00(+4.35%)
Dec 05, 2014 0.0581 0.0639 0.0570 0.0575 218,801 -0.00(-5.74%)
Dec 04, 2014 0.0612 0.0624 0.0580 0.0610 483,268 +0.00(+0.00%)
Dec 03, 2014 0.0602 0.0602 0.0602 0.0610 199,758 -0.01(-10.29%)
Dec 02, 2014 0.0602 0.0680 0.0602 0.0680 175,688 +0.01(+8.11%)
Dec 01, 2014 0.0565 0.0650 0.0565 0.0629 254,093 -0.00(-3.23%)
Nov 28, 2014 0.0567 0.0685 0.0567 0.0650 180,400 +0.01(+8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 -0.01(-13.17%)
Nov 25, 2014 0.0670 0.0698 0.0600 0.0691 442,500 +0.00(+1.62%)
Nov 24, 2014 0.0600 0.0696 0.0586 0.0680 432,231 +0.01(+11.84%)
Nov 21, 2014 0.0580 0.0695 0.0530 0.0608 338,196 +0.00(+6.67%)
Nov 20, 2014 0.0601 0.0620 0.0570 0.0570 301,686 -0.00(-8.06%)
Nov 19, 2014 0.0524 0.0650 0.0516 0.0620 502,097 +0.00(+7.08%)
Nov 18, 2014 0.0580 0.0640 0.0500 0.0579 503,734 -0.00(-6.61%)
Nov 17, 2014 0.0619 0.0619 0.0620 102,771 +0.00(+0.16%)
Nov 14, 2014 0.0613 0.0694 0.0611 0.0619 115,350 -0.01(-10.29%)
Nov 13, 2014 0.0697 0.0697 0.0600 0.0690 332,425 +0.00(+4.55%)
Nov 12, 2014 0.0630 0.0660 0.0576 0.0660 192,425 +0.00(+3.45%)
Nov 11, 2014 0.0571 0.0670 0.0571 0.0638 260,500 +0.00(+1.27%)
Nov 10, 2014 0.0551 0.0670 0.0551 0.0630 78,490 +0.01(+10.53%)
Nov 07, 2014 0.0650 0.0650 0.0532 0.0570 276,784 -0.01(-9.52%)
Nov 06, 2014 0.0670 0.0699 0.0520 0.0630 895,840 -0.00(-5.97%)
Nov 05, 2014 0.0760 0.0780 0.0653 0.0670 611,092 -0.01(-10.19%)
Nov 04, 2014 0.0801 0.0840 0.0700 0.0746 608,192 -0.01(-6.87%)
Nov 03, 2014 0.0750 0.0845 0.0750 0.0801 1,718,625 +0.01(+6.80%)
Oct 31, 2014 0.0783 0.0783 0.0711 0.0750 206,242 -0.00(-4.21%)
Oct 30, 2014 0.0725 0.0784 0.0642 0.0783 113,890 +0.00(+1.69%)
Oct 29, 2014 0.0580 0.0790 0.0580 0.0770 416,637 +0.01(+22.22%)
Oct 28, 2014 0.0700 0.0749 0.0630 0.0630 357,759 -0.00(-5.97%)
Oct 27, 2014 0.0620 0.0620 0.0620 0.0670 363,539 +0.01(+8.06%)
Oct 24, 2014 0.0720 0.0720 0.0590 0.0620 164,695 -0.01(-8.82%)
Oct 23, 2014 0.0770 0.0795 0.0680 0.0680 636,439 -0.01(-9.33%)
Oct 22, 2014 0.0650 0.0780 0.0600 0.0750 990,464 +0.01(+15.38%)
Oct 21, 2014 0.0450 0.0700 0.0450 0.0650 1,447,727 +0.01(+30.00%)
Oct 20, 2014 0.0560 0.0560 0.0461 0.0500 167,080 +0.00(+1.42%)
Oct 17, 2014 0.0413 0.0493 0.0413 0.0493 391,550 +0.00(+2.92%)
Oct 16, 2014 0.0411 0.0480 0.0411 0.0479 148,015 +0.00(+6.92%)
Oct 15, 2014 0.0412 0.0468 0.0412 0.0448 109,426 -0.00(-1.54%)
Oct 14, 2014 0.0498 0.0498 0.0411 0.0455 672,745 -0.00(-8.82%)
Oct 13, 2014 0.0460 0.0537 0.0410 0.0499 719,046 -0.00(-7.08%)
Oct 10, 2014 0.0431 0.0537 0.0431 0.0537 194,552 +0.00(+6.55%)
Oct 09, 2014 0.0520 0.0520 0.0461 0.0504 39,350 -0.00(-3.08%)
Oct 08, 2014 0.0490 0.0538 0.0470 0.0520 296,122 +0.00(+8.33%)
Oct 07, 2014 0.0520 0.0535 0.0480 0.0480 337,659 -0.00(-4.19%)
Oct 06, 2014 0.0501 0.0599 0.0501 0.0501 24,638 -0.00(-6.70%)
Oct 03, 2014 0.0441 0.0540 0.0431 0.0537 235,204 +0.01(+11.87%)
Oct 02, 2014 0.0595 0.0595 0.0446 0.0480 449,298 -0.01(-9.60%)
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.