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 27, 2013 0.0900 0.0989 0.0760 0.0987 874,747 +0.01(+9.67%)
Sep 26, 2013 0.0900 0.0955 0.0860 0.0900 127,187 +0.00(+0.00%)
Sep 25, 2013 0.0900 0.0900 0.0850 0.0900 194,800 +0.00(+0.00%)
Sep 24, 2013 0.0980 0.0980 0.0900 0.0900 156,402 -0.01(-8.16%)
Sep 23, 2013 0.0900 0.1000 0.0900 0.0980 422,065 +0.00(+3.16%)
Sep 20, 2013 0.1100 0.1100 0.0900 0.0950 155,455 +0.00(+0.11%)
Sep 19, 2013 0.1000 0.1100 0.0850 0.0949 1,101,296 -0.02(-13.73%)
Sep 18, 2013 0.1250 0.1250 0.0950 0.1100 360,277 -0.01(-8.33%)
Sep 17, 2013 0.1000 0.1200 0.0950 0.1200 848,266 +0.02(+26.32%)
Sep 16, 2013 0.1100 0.1240 0.0815 0.0950 1,156,386 -0.03(-23.39%)
Sep 13, 2013 0.1280 0.1300 0.1125 0.1240 490,435 -0.00(-3.13%)
Sep 12, 2013 0.1345 0.1400 0.1150 0.1280 987,664 -0.00(-1.54%)
Sep 11, 2013 0.1260 0.1400 0.1100 0.1300 2,024,852 +0.01(+9.24%)
Sep 10, 2013 0.0940 0.1200 0.0940 0.1190 1,455,804 +0.03(+29.35%)
Sep 09, 2013 0.0900 0.0940 0.0800 0.0920 754,663 +0.00(+2.22%)
Sep 06, 2013 0.0825 0.0940 0.0769 0.0900 639,724 +0.01(+9.09%)
Sep 05, 2013 0.0900 0.0965 0.0800 0.0825 563,388 -0.00(-2.94%)
Sep 04, 2013 0.0900 0.0980 0.0800 0.0850 396,491 +0.00(+0.00%)
Sep 03, 2013 0.0770 0.0970 0.0720 0.0850 1,129,664 +0.01(+18.88%)
Aug 30, 2013 0.0700 0.0720 0.0550 0.0715 1,345,387 +0.00(+5.93%)
Aug 29, 2013 0.0585 0.0675 0.0545 0.0675 594,256 +0.01(+15.38%)
Aug 28, 2013 0.0500 0.0615 0.0500 0.0585 766,834 +0.01(+18.18%)
Aug 27, 2013 0.0465 0.0495 0.0350 0.0495 744,787 +0.00(+2.06%)
Aug 26, 2013 0.0510 0.0510 0.0465 0.0485 822,999 -0.00(-4.90%)
Aug 23, 2013 0.0501 0.0549 0.0466 0.0510 230,396 -0.00(-7.10%)
Aug 22, 2013 0.0551 0.0589 0.0495 0.0549 305,547 -0.00(-6.79%)
Aug 21, 2013 0.0551 0.0600 0.0551 0.0589 130,000 -0.00(-1.83%)
Aug 20, 2013 0.0565 0.0600 0.0565 0.0600 204,738 +0.00(+8.89%)
Aug 19, 2013 0.0625 0.0625 0.0551 0.0551 325,940 -0.00(-8.01%)
Aug 16, 2013 0.0650 0.0650 0.0540 0.0599 918,190 -0.00(-4.16%)
Aug 15, 2013 0.0569 0.0625 0.0569 0.0625 202,425 +0.01(+9.84%)
Aug 14, 2013 0.0563 0.0627 0.0550 0.0569 1,066,212 +0.00(+3.45%)
Aug 13, 2013 0.0659 0.0669 0.0460 0.0550 1,402,903 -0.01(-13.93%)
Aug 12, 2013 0.0680 0.0700 0.0561 0.0639 3,003,433 -0.00(-1.69%)
Aug 09, 2013 0.0680 0.0699 0.0500 0.0650 453,606 -0.00(-3.70%)
Aug 08, 2013 0.0689 0.0689 0.0640 0.0675 285,129 +0.00(+3.05%)
Aug 07, 2013 0.0700 0.0700 0.0655 0.0655 220,042 -0.00(-5.76%)
Aug 06, 2013 0.0685 0.0700 0.0656 0.0695 134,234 +0.00(+1.46%)
Aug 05, 2013 0.0655 0.0685 0.0630 0.0685 2,076,299 +0.00(+3.79%)
Aug 02, 2013 0.0660 0.0660 0.0650 0.0660 171,989 +0.00(+0.00%)
Aug 01, 2013 0.0680 0.0685 0.0650 0.0660 135,338 -0.00(-5.71%)
Jul 31, 2013 0.0700 0.0700 0.0650 0.0700 199,500 +0.00(+0.00%)
Jul 30, 2013 0.0650 0.0700 0.0622 0.0700 120,974 +0.00(+6.06%)
Jul 29, 2013 0.0615 0.0660 0.0615 0.0660 154,775 +0.00(+3.13%)
Jul 26, 2013 0.0510 0.0680 0.0510 0.0640 49,720 -0.00(-0.93%)
Jul 25, 2013 0.0509 0.0646 0.0509 0.0646 72,025 -0.00(-2.42%)
Jul 24, 2013 0.0690 0.0690 0.0551 0.0662 558,470 -0.00(-2.65%)
Jul 23, 2013 0.0500 0.0699 0.0500 0.0680 381,158 +0.03(+70.00%)
Jul 22, 2013 0.0729 0.0729 0.0380 0.0400 562,102 -0.03(-45.21%)
Jul 19, 2013 0.0738 0.0738 0.0675 0.0730 186,700 -0.01(-13.10%)
Jul 18, 2013 0.0751 0.0900 0.0651 0.0840 88,905 +0.01(+11.85%)
Jul 17, 2013 0.0825 0.0825 0.0720 0.0751 153,458 -0.01(-8.97%)
Jul 16, 2013 0.0750 0.0825 0.0682 0.0825 134,765 +0.01(+10.00%)
Jul 15, 2013 0.0600 0.0750 0.0600 0.0750 178,789 +0.00(+6.69%)
Jul 12, 2013 0.0789 0.0789 0.0600 0.0703 190,536 +0.00(+0.43%)
Jul 11, 2013 0.0700 0.0800 0.0650 0.0700 96,250 +0.00(+0.00%)
Jul 10, 2013 0.0730 0.0730 0.0650 0.0700 65,705 -0.00(-4.11%)
Jul 09, 2013 0.0730 0.0795 0.0692 0.0730 247,290 +0.00(+0.00%)
Jul 08, 2013 0.0820 0.0940 0.0695 0.0730 475,972 -0.00(-2.80%)
Jul 05, 2013 0.0800 0.0800 0.0726 0.0751 125,930 -0.00(-6.13%)
Jul 03, 2013 0.0710 0.0900 0.0710 0.0800 67,013 -0.01(-5.88%)
Jul 02, 2013 0.0667 0.0920 0.0667 0.0850 269,700 +0.01(+15.02%)
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.