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 (%)
Jul 31, 2020 0.0650 0.0650 0.0644 0.0644 123,100 -0.00(-0.92%)
Jul 30, 2020 0.0645 0.0695 0.0645 0.0650 131,182 +0.00(+0.00%)
Jul 29, 2020 0.0700 0.0700 0.0648 0.0650 409,859 -0.00(-1.52%)
Jul 28, 2020 0.0695 0.0695 0.0650 0.0660 462,381 -0.00(-3.08%)
Jul 27, 2020 0.0680 0.0700 0.0655 0.0681 861,357 -0.00(-2.01%)
Jul 24, 2020 0.0680 0.0695 0.0680 0.0695 198,300 +0.00(+0.00%)
Jul 23, 2020 0.0680 0.0700 0.0662 0.0695 130,120 +0.00(+2.21%)
Jul 22, 2020 0.0680 0.0700 0.0680 0.0680 308,766 -0.00(-1.45%)
Jul 21, 2020 0.0718 0.0718 0.0680 0.0690 586,237 -0.00(-0.86%)
Jul 20, 2020 0.0700 0.0750 0.0695 0.0696 330,156 +0.00(+0.43%)
Jul 17, 2020 0.0737 0.0750 0.0690 0.0693 426,300 -0.00(-5.97%)
Jul 16, 2020 0.0775 0.0779 0.0737 0.0737 398,343 -0.00(-1.73%)
Jul 15, 2020 0.0737 0.0780 0.0737 0.0750 156,018 -0.00(-3.85%)
Jul 14, 2020 0.0719 0.0795 0.0719 0.0780 292,257 +0.00(+6.27%)
Jul 13, 2020 0.0800 0.0800 0.0715 0.0734 805,677 -0.01(-8.25%)
Jul 10, 2020 0.0720 0.0800 0.0720 0.0800 407,800 +0.00(+3.23%)
Jul 09, 2020 0.0720 0.0775 0.0720 0.0775 417,251 +0.00(+3.06%)
Jul 08, 2020 0.0720 0.0775 0.0720 0.0752 221,215 +0.00(+4.44%)
Jul 07, 2020 0.0751 0.0825 0.0720 0.0720 488,604 -0.01(-13.15%)
Jul 06, 2020 0.0770 0.0829 0.0733 0.0829 682,415 +0.01(+9.08%)
Jul 02, 2020 0.0770 0.0770 0.0750 0.0760 157,500 +0.00(+1.33%)
Jul 01, 2020 0.0820 0.0830 0.0710 0.0750 309,319 -0.01(-6.25%)
Jun 30, 2020 0.0640 0.0838 0.0640 0.0800 1,667,030 +0.02(+25.98%)
Jun 29, 2020 0.0640 0.0651 0.0633 0.0635 268,257 -0.00(-6.62%)
Jun 26, 2020 0.0664 0.0693 0.0650 0.0680 224,100 +0.00(+2.41%)
Jun 25, 2020 0.0690 0.0690 0.0651 0.0664 87,819 +0.00(+0.61%)
Jun 24, 2020 0.0690 0.0690 0.0645 0.0660 485,863 -0.00(-4.21%)
Jun 23, 2020 0.0621 0.0689 0.0621 0.0689 358,994 +0.00(+5.19%)
Jun 22, 2020 0.0621 0.0680 0.0613 0.0655 424,178 +0.00(+3.64%)
Jun 19, 2020 0.0680 0.0680 0.0570 0.0632 300,700 -0.00(-5.67%)
Jun 18, 2020 0.0680 0.0680 0.0600 0.0670 678,259 -0.00(-1.33%)
Jun 17, 2020 0.0678 0.0679 0.0620 0.0679 106,354 +0.00(+1.80%)
Jun 16, 2020 0.0680 0.0680 0.0620 0.0667 298,393 -0.00(-0.74%)
Jun 15, 2020 0.0654 0.0680 0.0600 0.0672 182,262 +0.00(+2.75%)
Jun 12, 2020 0.0643 0.0680 0.0600 0.0654 723,700 +0.00(+5.48%)
Jun 11, 2020 0.0655 0.0655 0.0620 0.0620 212,804 -0.00(-5.34%)
Jun 10, 2020 0.0628 0.0675 0.0625 0.0655 354,652 +0.00(+3.97%)
Jun 09, 2020 0.0606 0.0670 0.0601 0.0630 431,582 +0.00(+4.13%)
Jun 08, 2020 0.0650 0.0650 0.0601 0.0605 166,016 -0.00(-3.20%)
Jun 05, 2020 0.0610 0.0649 0.0600 0.0625 598,000 +0.00(+2.46%)
Jun 04, 2020 0.0630 0.0650 0.0610 0.0610 208,910 -0.00(-0.16%)
Jun 03, 2020 0.0610 0.0640 0.0600 0.0611 411,914 -0.00(-2.24%)
Jun 02, 2020 0.0659 0.0659 0.0601 0.0625 480,460 -0.00(-2.95%)
Jun 01, 2020 0.0600 0.0680 0.0600 0.0644 263,713 +0.00(+4.72%)
May 29, 2020 0.0650 0.0680 0.0610 0.0615 260,000 -0.00(-1.44%)
May 28, 2020 0.0690 0.0690 0.0624 0.0624 463,320 -0.01(-9.57%)
May 27, 2020 0.0728 0.0728 0.0601 0.0690 373,638 -0.00(-0.72%)
May 26, 2020 0.0728 0.0728 0.0677 0.0695 252,942 +0.00(+0.00%)
May 22, 2020 0.0723 0.0775 0.0675 0.0695 332,900 +0.00(+4.51%)
May 21, 2020 0.0745 0.0745 0.0640 0.0665 517,087 -0.00(-3.62%)
May 20, 2020 0.0700 0.0750 0.0660 0.0690 586,073 -0.00(-1.43%)
May 19, 2020 0.0770 0.0770 0.0606 0.0700 721,710 -0.00(-6.67%)
May 18, 2020 0.0725 0.0750 0.0691 0.0750 608,788 +0.00(+3.31%)
May 15, 2020 0.0700 0.0748 0.0700 0.0726 245,600 +0.01(+7.56%)
May 14, 2020 0.0615 0.0699 0.0600 0.0675 348,943 +0.00(+7.14%)
May 13, 2020 0.0603 0.0683 0.0603 0.0630 346,755 -0.00(-2.93%)
May 12, 2020 0.0635 0.0694 0.0600 0.0649 1,254,595 +0.00(+0.93%)
May 11, 2020 0.0670 0.0746 0.0633 0.0643 720,771 -0.00(-5.44%)
May 08, 2020 0.0710 0.0784 0.0670 0.0680 593,600 -0.00(-4.23%)
May 07, 2020 0.0729 0.0788 0.0700 0.0710 452,238 -0.01(-7.55%)
May 06, 2020 0.0760 0.0800 0.0651 0.0768 990,602 -0.00(-0.26%)
May 05, 2020 0.0800 0.0810 0.0750 0.0770 506,846 -0.00(-3.75%)
May 04, 2020 0.0800 0.0815 0.0754 0.0800 300,036 -0.00(-1.11%)
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.