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, 2021 0.0340 0.0340 0.0300 0.0310 1,910,701 -0.00(-7.46%)
Dec 30, 2021 0.0375 0.0379 0.0330 0.0335 1,810,919 -0.00(-11.61%)
Dec 29, 2021 0.0376 0.0399 0.0371 0.0379 491,162 -0.00(-3.32%)
Dec 28, 2021 0.0399 0.0400 0.0370 0.0392 892,791 -0.00(-1.26%)
Dec 27, 2021 0.0400 0.0400 0.0385 0.0397 449,858 -0.00(-0.50%)
Dec 23, 2021 0.0418 0.0418 0.0375 0.0399 1,441,793 -0.00(-4.55%)
Dec 22, 2021 0.0381 0.0418 0.0381 0.0418 157,826 +0.00(+3.21%)
Dec 21, 2021 0.0400 0.0429 0.0375 0.0405 842,285 -0.00(-6.90%)
Dec 20, 2021 0.0450 0.0450 0.0400 0.0435 380,858 -0.00(-1.14%)
Dec 17, 2021 0.0412 0.0490 0.0412 0.0440 398,728 +0.00(+2.33%)
Dec 16, 2021 0.0450 0.0450 0.0411 0.0430 885,980 +0.00(+1.90%)
Dec 15, 2021 0.0440 0.0450 0.0410 0.0422 972,535 -0.00(-4.09%)
Dec 14, 2021 0.0430 0.0450 0.0430 0.0440 106,926 -0.00(-1.57%)
Dec 13, 2021 0.0462 0.0478 0.0423 0.0447 222,994 -0.00(-8.78%)
Dec 10, 2021 0.0435 0.0490 0.0420 0.0490 824,571 +0.01(+13.16%)
Dec 09, 2021 0.0440 0.0500 0.0433 0.0433 406,331 -0.00(-1.59%)
Dec 08, 2021 0.0458 0.0460 0.0440 0.0440 294,274 -0.00(-3.72%)
Dec 07, 2021 0.0470 0.0479 0.0430 0.0457 220,905 -0.00(-0.65%)
Dec 06, 2021 0.0470 0.0499 0.0457 0.0460 306,818 -0.00(-2.13%)
Dec 03, 2021 0.0447 0.0535 0.0447 0.0470 353,447 -0.00(-0.84%)
Dec 02, 2021 0.0488 0.0560 0.0456 0.0474 499,264 -0.00(-3.27%)
Dec 01, 2021 0.0470 0.0512 0.0470 0.0490 384,565 -0.00(-0.41%)
Nov 30, 2021 0.0497 0.0500 0.0477 0.0492 253,350 +0.00(+1.65%)
Nov 29, 2021 0.0485 0.0562 0.0470 0.0484 423,698 -0.00(-1.22%)
Nov 26, 2021 0.0549 0.0549 0.0456 0.0490 742,640 -0.01(-10.58%)
Nov 24, 2021 0.0550 0.0600 0.0500 0.0548 657,351 -0.00(-5.35%)
Nov 23, 2021 0.0488 0.0640 0.0436 0.0579 553,469 +0.00(+8.22%)
Nov 22, 2021 0.0500 0.0535 0.0435 0.0535 748,499 +0.01(+11.46%)
Nov 19, 2021 0.0490 0.0500 0.0479 0.0480 1,131,625 +0.00(+1.05%)
Nov 18, 2021 0.0475 0.0475 0.0475 0.0475 1,164,189 +0.00(+1.93%)
Nov 17, 2021 0.0451 0.0490 0.0435 0.0466 520,845 -0.00(-0.85%)
Nov 16, 2021 0.0490 0.0490 0.0450 0.0470 616,124 -0.00(-4.08%)
Nov 15, 2021 0.0471 0.0500 0.0470 0.0490 197,477 -0.00(-1.01%)
Nov 12, 2021 0.0469 0.0495 0.0469 0.0495 110,045 -0.00(-1.00%)
Nov 11, 2021 0.0496 0.0500 0.0450 0.0500 298,226 +0.00(+2.04%)
Nov 10, 2021 0.0500 0.0490 207,915 -0.00(-2.00%)
Nov 09, 2021 0.0498 0.0500 0.0461 0.0500 292,938 +0.00(+0.20%)
Nov 08, 2021 0.0460 0.0500 0.0440 0.0499 630,697 +0.00(+9.43%)
Nov 05, 2021 0.0475 0.0503 0.0440 0.0456 585,891 -0.00(-8.62%)
Nov 04, 2021 0.0480 0.0520 0.0440 0.0499 537,777 -0.00(-4.04%)
Nov 03, 2021 0.0436 0.0520 0.0436 0.0520 237,019 +0.00(+7.00%)
Nov 02, 2021 0.0459 0.0500 0.0435 0.0486 754,987 +0.00(+7.28%)
Nov 01, 2021 0.0435 0.0460 0.0489 0.0453 329,119 -0.00(-7.36%)
Oct 29, 2021 0.0490 0.0490 0.0435 0.0489 199,780 -0.00(-0.20%)
Oct 28, 2021 0.0493 0.0503 0.0478 0.0490 159,563 +0.00(+1.03%)
Oct 27, 2021 0.0473 0.0494 0.0448 0.0485 221,536 +0.00(+0.21%)
Oct 26, 2021 0.0455 0.0484 271,316 -0.00(-3.20%)
Oct 25, 2021 0.0492 0.0580 0.0480 0.0500 389,626 -0.00(-5.66%)
Oct 22, 2021 0.0540 0.0540 0.0450 0.0530 583,616 +0.00(+0.57%)
Oct 21, 2021 0.0440 0.0590 0.0440 0.0527 1,184,182 +0.01(+14.57%)
Oct 20, 2021 0.0462 0.0468 0.0435 0.0460 698,613 +0.00(+0.66%)
Oct 19, 2021 0.0435 0.0459 0.0431 0.0457 610,806 +0.00(+4.34%)
Oct 18, 2021 0.0440 0.0463 0.0430 0.0438 1,108,898 -0.00(-0.45%)
Oct 15, 2021 0.0459 0.0477 0.0440 0.0440 1,104,563 -0.00(-7.76%)
Oct 14, 2021 0.0490 0.0519 0.0440 0.0477 1,825,968 -0.00(-8.09%)
Oct 13, 2021 0.0498 0.0520 0.0477 0.0519 429,724 +0.00(+5.92%)
Oct 12, 2021 0.0525 0.0525 0.0480 0.0490 81,941 -0.00(-6.67%)
Oct 11, 2021 0.0545 0.0545 0.0488 0.0525 404,193 +0.00(+2.14%)
Oct 08, 2021 0.0520 0.0539 0.0504 0.0514 138,363 -0.00(-4.46%)
Oct 07, 2021 0.0489 0.0549 0.0489 0.0538 364,118 +0.00(+7.60%)
Oct 06, 2021 0.0473 0.0529 0.0473 0.0500 270,900 +0.00(+2.04%)
Oct 05, 2021 0.0508 0.0508 0.0470 0.0490 669,440 -0.00(-3.35%)
Oct 04, 2021 0.0518 0.0518 0.0470 0.0507 211,092 -0.00(-0.98%)
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.