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 (%)
Sep 30, 2014 0.0660 0.0660 0.0530 0.0530 300,590 -0.00(-3.64%)
Sep 29, 2014 0.0695 0.0695 0.0550 0.0550 654,038 -0.01(-17.91%)
Sep 26, 2014 0.0550 0.0695 0.0480 0.0670 715,169 +0.01(+21.82%)
Sep 25, 2014 0.0490 0.0550 0.0431 0.0550 559,015 +0.01(+14.58%)
Sep 24, 2014 0.0448 0.0484 0.0380 0.0480 616,841 +0.01(+20.00%)
Sep 23, 2014 0.0430 0.0450 0.0380 0.0400 659,490 -0.00(-11.11%)
Sep 22, 2014 0.0440 0.0450 0.0420 0.0450 589,405 +0.00(+2.27%)
Sep 19, 2014 0.0390 0.0440 0.0390 0.0440 732,592 +0.00(+0.00%)
Sep 18, 2014 0.0450 0.0450 0.0390 0.0440 518,608 -0.00(-2.22%)
Sep 17, 2014 0.0470 0.0484 0.0421 0.0450 280,293 -0.00(-7.02%)
Sep 16, 2014 0.0481 0.0484 0.0415 0.0484 563,250 +0.00(+1.89%)
Sep 15, 2014 0.0544 0.0544 0.0451 0.0475 449,966 -0.01(-13.32%)
Sep 12, 2014 0.0540 0.0575 0.0520 0.0548 1,183,637 +0.00(+1.48%)
Sep 11, 2014 0.0525 0.0540 0.0450 0.0540 2,044,151 +0.00(+5.88%)
Sep 10, 2014 0.0540 0.0546 0.0475 0.0510 863,891 -0.00(-5.73%)
Sep 09, 2014 0.0530 0.0549 0.0521 0.0541 384,720 +0.00(+2.08%)
Sep 08, 2014 0.0530 0.0550 0.0530 0.0530 626,918 -0.00(-3.46%)
Sep 05, 2014 0.0639 0.0639 0.0501 0.0549 562,381 -0.01(-14.08%)
Sep 04, 2014 0.0623 0.0623 0.0600 0.0639 567,720 +0.00(+2.57%)
Sep 03, 2014 0.0600 0.0680 0.0591 0.0623 616,870 -0.00(-2.50%)
Sep 02, 2014 0.0612 0.0680 0.0595 0.0639 446,637 +0.00(+2.24%)
Aug 29, 2014 0.0625 0.0625 0.0625 0 +0.00(+0.81%)
Aug 28, 2014 0.0660 0.0680 0.0600 0.0620 623,815 -0.00(-4.62%)
Aug 27, 2014 0.0630 0.0699 0.0630 0.0650 369,290 -0.00(-4.13%)
Aug 26, 2014 0.0689 0.0710 0.0615 0.0678 961,510 +0.00(+1.19%)
Aug 25, 2014 0.0690 0.0700 0.0600 0.0670 511,274 -0.00(-2.90%)
Aug 22, 2014 0.0600 0.0690 0.0600 0.0690 336,550 +0.01(+10.75%)
Aug 21, 2014 0.0621 0.0700 0.0599 0.0623 585,210 -0.00(-4.89%)
Aug 20, 2014 0.0700 0.0700 0.0625 0.0655 210,201 -0.00(-6.43%)
Aug 19, 2014 0.0730 0.0730 0.0610 0.0700 561,973 -0.00(-5.28%)
Aug 18, 2014 0.0615 0.0739 0.0612 0.0739 646,389 +0.01(+8.84%)
Aug 15, 2014 0.0650 0.0686 0.0611 0.0679 418,366 +0.00(+3.66%)
Aug 14, 2014 0.0623 0.0623 0.0623 0.0655 569,836 -0.01(-11.13%)
Aug 13, 2014 0.0720 0.0737 0.0688 0.0737 15,685 +0.00(+2.36%)
Aug 12, 2014 0.0692 0.0720 0.0673 0.0720 2,871,542 +0.00(+1.41%)
Aug 11, 2014 0.0705 0.0739 0.0692 0.0710 216,040 -0.00(-4.05%)
Aug 08, 2014 0.0700 0.0740 0.0700 0.0740 453,517 -0.01(-7.38%)
Aug 07, 2014 0.0724 0.0800 0.0690 0.0799 294,338 +0.01(+11.75%)
Aug 06, 2014 0.0712 0.0765 0.0712 0.0715 110,039 +0.00(+0.56%)
Aug 05, 2014 0.0680 0.0790 0.0671 0.0711 353,600 +0.00(+0.14%)
Aug 04, 2014 0.0820 0.0820 0.0699 0.0710 1,034,577 -0.01(-13.41%)
Aug 01, 2014 0.0738 0.0820 0.0720 0.0820 320,541 +0.01(+13.10%)
Jul 31, 2014 0.0723 0.0800 0.0720 0.0725 174,960 -0.01(-9.38%)
Jul 30, 2014 0.0763 0.0850 0.0710 0.0800 404,484 -0.01(-5.88%)
Jul 29, 2014 0.0890 0.0930 0.0750 0.0850 660,249 +0.01(+6.25%)
Jul 28, 2014 0.0790 0.0840 0.0700 0.0800 793,586 +0.00(+3.90%)
Jul 25, 2014 0.0680 0.0790 0.0665 0.0770 846,513 +0.01(+18.46%)
Jul 24, 2014 0.0660 0.0750 0.0630 0.0650 591,257 +0.00(+0.00%)
Jul 23, 2014 0.0700 0.0700 0.0610 0.0650 1,005,736 -0.01(-10.96%)
Jul 22, 2014 0.0723 0.0800 0.0700 0.0730 1,915,713 -0.00(-5.19%)
Jul 21, 2014 0.0800 0.0850 0.0750 0.0770 698,793 -0.00(-3.75%)
Jul 18, 2014 0.0800 0.0810 0.0760 0.0800 292,283 -0.00(-2.44%)
Jul 17, 2014 0.0781 0.0835 0.0752 0.0820 1,021,864 -0.00(-2.38%)
Jul 16, 2014 0.0852 0.0880 0.0760 0.0840 613,615 -0.00(-1.41%)
Jul 15, 2014 0.0920 0.0950 0.0802 0.0852 845,882 -0.01(-6.37%)
Jul 14, 2014 0.0910 0.0910 0.0840 0.0910 441,814 +0.01(+7.06%)
Jul 11, 2014 0.0891 0.0894 0.0815 0.0850 344,271 -0.00(-1.16%)
Jul 10, 2014 0.0815 0.0892 0.0810 0.0860 418,724 +0.00(+5.91%)
Jul 09, 2014 0.0899 0.0920 0.0811 0.0812 1,316,206 -0.01(-9.78%)
Jul 08, 2014 0.1001 0.1048 0.0858 0.0900 1,199,677 -0.01(-11.76%)
Jul 07, 2014 0.1149 0.1149 0.0950 0.1020 512,421 -0.01(-7.27%)
Jul 03, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 02, 2014 0.1070 0.1180 0.1000 0.1150 883,443 +0.01(+7.48%)
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.