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 (%)
Jan 31, 2019 0.1430 0.1799 0.1375 0.1750 5,068,910 +0.04(+29.63%)
Jan 30, 2019 0.1360 0.1400 0.1210 0.1350 2,987,290 +0.02(+12.97%)
Jan 29, 2019 0.1050 0.1280 0.1010 0.1195 2,423,872 +0.01(+10.14%)
Jan 28, 2019 0.1000 0.1089 0.0941 0.1085 1,785,163 +0.01(+11.40%)
Jan 25, 2019 0.1130 0.1150 0.0971 0.0974 2,099,800 -0.01(-10.64%)
Jan 24, 2019 0.0938 0.1090 0.0938 0.1090 2,977,350 +0.02(+17.71%)
Jan 23, 2019 0.0950 0.0970 0.0900 0.0926 1,928,669 +0.00(+2.89%)
Jan 22, 2019 0.0776 0.0932 0.0776 0.0900 1,499,985 +0.01(+18.42%)
Jan 18, 2019 0.0741 0.0777 0.0721 0.0760 584,700 +0.00(+1.33%)
Jan 17, 2019 0.0710 0.0789 0.0701 0.0750 759,200 +0.00(+3.45%)
Jan 16, 2019 0.0751 0.0770 0.0691 0.0725 1,097,770 -0.00(-2.03%)
Jan 15, 2019 0.0675 0.0749 0.0660 0.0740 615,419 +0.01(+8.82%)
Jan 14, 2019 0.0700 0.0700 0.0630 0.0680 894,967 +0.00(+0.00%)
Jan 11, 2019 0.0685 0.0700 0.0650 0.0680 839,100 +0.00(+1.49%)
Jan 10, 2019 0.0695 0.0700 0.0634 0.0670 484,381 -0.00(-4.29%)
Jan 09, 2019 0.0595 0.0700 0.0595 0.0700 649,984 +0.01(+16.67%)
Jan 08, 2019 0.0619 0.0619 0.0590 0.0600 794,183 +0.00(+0.84%)
Jan 07, 2019 0.0511 0.0597 0.0511 0.0595 1,024,739 +0.01(+14.42%)
Jan 04, 2019 0.0519 0.0551 0.0511 0.0520 577,200 +0.00(+0.19%)
Jan 03, 2019 0.0520 0.0520 0.0485 0.0519 205,100 +0.00(+1.37%)
Jan 02, 2019 0.0491 0.0512 0.0470 0.0512 574,457 +0.00(+3.64%)
Dec 31, 2018 0.0501 0.0501 0.0471 0.0494 356,900 +0.00(+0.82%)
Dec 28, 2018 0.0481 0.0500 0.0431 0.0490 454,700 +0.00(+8.65%)
Dec 27, 2018 0.0535 0.0540 0.0451 0.0451 473,218 -0.01(-15.70%)
Dec 26, 2018 0.0548 0.0549 0.0520 0.0535 275,502 +0.00(+1.33%)
Dec 24, 2018 0.0511 0.0588 0.0470 0.0528 130,200 +0.01(+12.34%)
Dec 21, 2018 0.0484 0.0500 0.0470 0.0470 138,200 +0.00(+0.64%)
Dec 20, 2018 0.0500 0.0520 0.0430 0.0467 1,004,727 -0.01(-10.19%)
Dec 19, 2018 0.0493 0.0546 0.0493 0.0520 410,716 +0.00(+6.12%)
Dec 18, 2018 0.0490 0.0490 0.0483 0.0490 12,853 +0.00(+1.45%)
Dec 17, 2018 0.0500 0.0500 0.0483 0.0483 325,463 -0.00(-3.21%)
Dec 14, 2018 0.0450 0.0550 0.0450 0.0499 1,419,000 +0.00(+8.48%)
Dec 13, 2018 0.0443 0.0460 0.0440 0.0460 540,070 +0.00(+3.37%)
Dec 12, 2018 0.0446 0.0446 0.0440 0.0445 105,327 +0.00(+4.95%)
Dec 11, 2018 0.0401 0.0447 0.0401 0.0424 35,850 +0.00(+4.18%)
Dec 10, 2018 0.0445 0.0468 0.0407 0.0407 277,100 -0.00(-4.68%)
Dec 07, 2018 0.0427 0.0449 0.0427 0.0427 188,100 +0.00(+0.00%)
Dec 06, 2018 0.0430 0.0459 0.0405 0.0427 364,560 -0.00(-4.90%)
Dec 04, 2018 0.0407 0.0449 0.0407 0.0449 174,400 +0.00(+10.86%)
Dec 03, 2018 0.0454 0.0454 0.0405 0.0405 144,283 -0.00(-8.78%)
Nov 30, 2018 0.0454 0.0468 0.0403 0.0444 199,600 +0.00(+1.14%)
Nov 29, 2018 0.0411 0.0439 0.0404 0.0439 100,903 +0.00(+6.81%)
Nov 28, 2018 0.0412 0.0434 0.0411 0.0411 65,973 -0.00(-10.07%)
Nov 27, 2018 0.0421 0.0459 0.0411 0.0457 275,014 +0.00(+8.55%)
Nov 26, 2018 0.0430 0.0459 0.0421 0.0421 194,839 -0.00(-2.09%)
Nov 23, 2018 0.0440 0.0454 0.0430 0.0430 397,500 -0.00(-5.29%)
Nov 21, 2018 0.0454 0.0454 0.0454 0 +0.00(+0.00%)
Nov 20, 2018 0.0442 0.0459 0.0440 0.0454 212,608 +0.00(+0.89%)
Nov 19, 2018 0.0440 0.0460 0.0440 0.0450 405,518 +0.00(+0.00%)
Nov 16, 2018 0.0440 0.0460 0.0430 0.0450 246,200 +0.00(+4.65%)
Nov 15, 2018 0.0438 0.0455 0.0430 0.0430 74,750 -0.00(-1.38%)
Nov 14, 2018 0.0470 0.0470 0.0436 0.0436 90,000 -0.00(-5.22%)
Nov 13, 2018 0.0470 0.0470 0.0435 0.0460 279,981 -0.00(-2.13%)
Nov 12, 2018 0.0432 0.0470 0.0430 0.0470 132,050 -0.00(-0.84%)
Nov 09, 2018 0.0435 0.0480 0.0435 0.0474 185,800 +0.00(+8.97%)
Nov 08, 2018 0.0497 0.0497 0.0435 0.0435 103,240 -0.01(-12.12%)
Nov 07, 2018 0.0470 0.0497 0.0440 0.0495 382,660 +0.00(+3.34%)
Nov 06, 2018 0.0470 0.0479 0.0440 0.0479 338,240 +0.00(+1.91%)
Nov 05, 2018 0.0420 0.0485 0.0411 0.0470 446,272 +0.00(+11.90%)
Nov 02, 2018 0.0448 0.0448 0.0411 0.0420 449,700 -0.00(-0.24%)
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.