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 (%)
Oct 30, 2015 0.0109 0.0138 0.0102 0.0138 880,533 +0.00(+6.54%)
Oct 29, 2015 0.0155 0.0155 0.0100 0.0130 532,969 -0.00(-16.13%)
Oct 28, 2015 0.0160 0.0160 0.0107 0.0155 178,284 -0.00(-6.06%)
Oct 27, 2015 0.0161 0.0165 0.0161 0.0165 240,100 +0.00(+2.48%)
Oct 26, 2015 0.0175 0.0180 0.0161 0.0161 142,000 -0.00(-8.00%)
Oct 23, 2015 0.0180 0.0180 0.0175 0.0175 144,528 +0.00(+4.17%)
Oct 22, 2015 0.0170 0.0185 0.0168 0.0168 331,859 +0.00(+3.38%)
Oct 21, 2015 0.0155 0.0163 0.0155 0.0163 93,602 -0.00(-4.69%)
Oct 20, 2015 0.0160 0.0185 0.0155 0.0170 60,450 +0.00(+3.96%)
Oct 19, 2015 0.0166 0.0166 0.0155 0.0164 473,504 -0.00(-11.35%)
Oct 16, 2015 0.0175 0.0185 0.0166 0.0185 25,500 +0.00(+8.82%)
Oct 15, 2015 0.0185 0.0185 0.0170 0.0170 115,000 -0.00(-10.53%)
Oct 14, 2015 0.0190 0.0190 0.0190 0.0190 18,500 +0.00(+0.00%)
Oct 13, 2015 0.0150 0.0190 0.0150 0.0190 377,000 -0.00(-5.00%)
Oct 12, 2015 0.0141 0.0200 0.0141 0.0200 23,325 +0.00(+0.00%)
Oct 09, 2015 0.0150 0.0200 0.0150 0.0200 19,305 +0.00(+30.72%)
Oct 08, 2015 0.0165 0.0165 0.0141 0.0153 921,479 -0.00(-15.00%)
Oct 07, 2015 0.0180 0.0180 0.0141 0.0180 175,712 +0.00(+0.00%)
Oct 06, 2015 0.0140 0.0180 0.0140 0.0180 126,856 +0.00(+0.00%)
Oct 05, 2015 0.0185 0.0185 0.0160 0.0180 162,356 +0.00(+4.35%)
Oct 02, 2015 0.0150 0.0175 0.0150 0.0173 431,616 +0.00(+19.79%)
Oct 01, 2015 0.0130 0.0180 0.0121 0.0144 323,778 +0.00(+18.52%)
Sep 30, 2015 0.0110 0.0121 0.0110 0.0121 101,305 +0.00(+10.45%)
Sep 29, 2015 0.0129 0.0129 0.0110 0.0110 390,676 -0.00(-0.45%)
Sep 28, 2015 0.0163 0.0163 0.0100 0.0111 801,000 -0.00(-21.07%)
Sep 25, 2015 0.0151 0.0152 0.0140 0.0140 176,447 -0.00(-13.58%)
Sep 24, 2015 0.0164 0.0170 0.0143 0.0162 567,375 +0.00(+8.00%)
Sep 23, 2015 0.0180 0.0180 0.0140 0.0150 811,593 -0.00(-21.05%)
Sep 22, 2015 0.0185 0.0190 0.0184 0.0190 67,800 -0.00(-4.52%)
Sep 21, 2015 0.0185 0.0199 0.0184 0.0199 81,900 -0.00(-5.24%)
Sep 18, 2015 0.0183 0.0210 0.0183 0.0210 2,800 +0.00(+0.00%)
Sep 17, 2015 0.0207 0.0210 0.0193 0.0210 74,900 +0.00(+15.38%)
Sep 16, 2015 0.0181 0.0182 0.0153 0.0182 637,800 +0.00(+3.41%)
Sep 15, 2015 0.0183 0.0185 0.0176 0.0176 836,785 -0.00(-4.35%)
Sep 14, 2015 0.0185 0.0229 0.0182 0.0184 225,500 -0.00(-11.96%)
Sep 11, 2015 0.0184 0.0209 0.0180 0.0209 46,100 +0.00(+15.47%)
Sep 10, 2015 0.0210 0.0210 0.0180 0.0181 200,300 -0.00(-11.71%)
Sep 09, 2015 0.0195 0.0205 0.0195 0.0205 844,674 +0.00(+4.59%)
Sep 08, 2015 0.0196 0.0199 0.0186 0.0196 236,468 +0.00(+1.03%)
Sep 04, 2015 0.0194 0.0194 0.0194 0 -0.00(-11.01%)
Sep 03, 2015 0.0204 0.0218 0.0192 0.0218 167,200 +0.00(+9.00%)
Sep 02, 2015 0.0190 0.0200 0.0190 0.0200 222,000 -0.00(-1.96%)
Sep 01, 2015 0.0190 0.0204 0.0181 0.0204 60,500 +0.00(+2.00%)
Aug 31, 2015 0.0196 0.0200 0.0181 0.0200 150,400 +0.00(+0.00%)
Aug 28, 2015 0.0203 0.0203 0.0180 0.0200 56,600 -0.00(-6.54%)
Aug 27, 2015 0.0185 0.0216 0.0185 0.0214 376,065 +0.00(+12.63%)
Aug 26, 2015 0.0220 0.0237 0.0180 0.0190 854,851 -0.00(-13.64%)
Aug 25, 2015 0.0230 0.0244 0.0220 0.0220 56,404 -0.00(-4.35%)
Aug 24, 2015 0.0271 0.0280 0.0227 0.0230 463,440 -0.00(-8.00%)
Aug 21, 2015 0.0200 0.0250 0.0200 0.0250 279,746 +0.01(+31.58%)
Aug 20, 2015 0.0205 0.0219 0.0190 0.0190 398,061 -0.00(-7.32%)
Aug 19, 2015 0.0220 0.0230 0.0203 0.0205 242,600 -0.00(-6.82%)
Aug 18, 2015 0.0210 0.0247 0.0210 0.0220 170,647 -0.00(-2.22%)
Aug 17, 2015 0.0210 0.0248 0.0210 0.0225 69,100 +0.00(+0.00%)
Aug 14, 2015 0.0210 0.0244 0.0210 0.0225 98,250 -0.00(-4.26%)
Aug 13, 2015 0.0240 0.0240 0.0210 0.0235 224,425 +0.00(+6.33%)
Aug 12, 2015 0.0230 0.0240 0.0215 0.0221 183,981 -0.00(-11.60%)
Aug 11, 2015 0.0215 0.0254 0.0215 0.0250 34,800 +0.00(+4.17%)
Aug 10, 2015 0.0260 0.0260 0.0240 0.0240 293,758 -0.00(-6.25%)
Aug 07, 2015 0.0280 0.0280 0.0230 0.0256 541,222 -0.00(-6.91%)
Aug 06, 2015 0.0290 0.0420 0.0211 0.0275 2,146,099 +0.00(+19.57%)
Aug 05, 2015 0.0252 0.0252 0.0220 0.0230 990,302 -0.00(-8.73%)
Aug 04, 2015 0.0270 0.0290 0.0251 0.0252 710,670 -0.00(-6.67%)
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.