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, 2019 0.0970 0.0970 0.0870 0.0950 305,500 +0.01(+5.56%)
Dec 30, 2019 0.0900 0.1050 0.0900 0.0900 493,457 -0.01(-7.69%)
Dec 27, 2019 0.0902 0.1060 0.0902 0.0975 451,600 +0.00(+2.63%)
Dec 26, 2019 0.0840 0.1000 0.0840 0.0950 773,627 +0.01(+8.45%)
Dec 24, 2019 0.0860 0.0919 0.0851 0.0876 59,600 -0.00(-0.23%)
Dec 23, 2019 0.0893 0.0947 0.0851 0.0878 501,608 -0.00(-2.44%)
Dec 20, 2019 0.0925 0.0950 0.0851 0.0900 821,000 -0.00(-2.17%)
Dec 19, 2019 0.0900 0.0948 0.0900 0.0920 244,545 -0.00(-0.54%)
Dec 18, 2019 0.1011 0.1025 0.0900 0.0925 585,043 -0.01(-7.59%)
Dec 17, 2019 0.1025 0.1025 0.0990 0.1001 330,231 -0.00(-0.60%)
Dec 16, 2019 0.0850 0.1035 0.0850 0.1007 574,701 +0.00(+0.70%)
Dec 13, 2019 0.0900 0.1025 0.0850 0.1000 1,077,700 +0.01(+13.77%)
Dec 12, 2019 0.0890 0.0924 0.0850 0.0879 415,129 +0.00(+1.03%)
Dec 11, 2019 0.0830 0.0925 0.0830 0.0870 338,691 -0.00(-2.25%)
Dec 10, 2019 0.0940 0.0940 0.0835 0.0890 591,146 -0.00(-3.78%)
Dec 09, 2019 0.0910 0.1040 0.0910 0.0925 418,089 -0.01(-11.90%)
Dec 06, 2019 0.1050 0.1100 0.0915 0.1050 475,100 +0.00(+0.96%)
Dec 05, 2019 0.0910 0.1040 0.0910 0.1040 389,987 +0.01(+13.04%)
Dec 04, 2019 0.0925 0.0949 0.0725 0.0920 3,130,533 -0.00(-0.54%)
Dec 03, 2019 0.0901 0.1100 0.0901 0.0925 937,760 -0.02(-15.91%)
Dec 02, 2019 0.0946 0.1190 0.0945 0.1100 578,065 +0.00(+0.27%)
Nov 29, 2019 0.1120 0.1160 0.1020 0.1097 275,300 -0.01(-5.43%)
Nov 27, 2019 0.1150 0.1300 0.1000 0.1160 824,800 +0.00(+2.75%)
Nov 26, 2019 0.1281 0.1350 0.1100 0.1129 582,575 -0.02(-13.15%)
Nov 25, 2019 0.1290 0.1337 0.1262 0.1300 405,434 +0.00(+0.78%)
Nov 22, 2019 0.1300 0.1300 0.1260 0.1290 69,100 -0.00(-0.77%)
Nov 21, 2019 0.1295 0.1300 0.1201 0.1300 356,333 +0.00(+2.93%)
Nov 20, 2019 0.1400 0.1400 0.1263 0.1263 778,536 -0.01(-6.65%)
Nov 19, 2019 0.1548 0.1599 0.1300 0.1353 555,723 -0.02(-12.60%)
Nov 18, 2019 0.1500 0.1548 0.1500 0.1548 295,809 +0.00(+2.52%)
Nov 15, 2019 0.1495 0.1548 0.1450 0.1510 448,900 +0.00(+0.73%)
Nov 14, 2019 0.1500 0.1597 0.1498 0.1499 293,943 -0.00(-3.17%)
Nov 13, 2019 0.1568 0.1597 0.1500 0.1548 334,224 +0.00(+0.72%)
Nov 12, 2019 0.1575 0.1600 0.1500 0.1537 289,492 -0.01(-3.94%)
Nov 11, 2019 0.1500 0.1600 0.1500 0.1600 271,464 +0.01(+3.90%)
Nov 08, 2019 0.1600 0.1600 0.1450 0.1540 373,400 -0.00(-3.02%)
Nov 07, 2019 0.1614 0.1700 0.1561 0.1588 282,166 -0.01(-7.03%)
Nov 06, 2019 0.1900 0.1900 0.1700 0.1708 312,630 -0.01(-2.95%)
Nov 05, 2019 0.2000 0.2000 0.1750 0.1760 266,549 -0.01(-5.38%)
Nov 04, 2019 0.1709 0.1939 0.1709 0.1860 372,594 +0.01(+2.76%)
Nov 01, 2019 0.1600 0.1810 0.1600 0.1810 437,000 +0.02(+14.05%)
Oct 31, 2019 0.1678 0.1678 0.1570 0.1587 90,987 -0.01(-5.42%)
Oct 30, 2019 0.1820 0.1850 0.1587 0.1678 438,333 -0.01(-7.85%)
Oct 29, 2019 0.1810 0.1950 0.1810 0.1821 242,074 +0.00(+1.17%)
Oct 28, 2019 0.2100 0.2100 0.1800 0.1800 482,734 -0.03(-12.62%)
Oct 25, 2019 0.1895 0.2100 0.1850 0.2060 867,600 +0.02(+9.63%)
Oct 24, 2019 0.1735 0.1899 0.1660 0.1879 316,460 +0.02(+9.24%)
Oct 23, 2019 0.1600 0.1749 0.1600 0.1720 425,998 +0.01(+7.37%)
Oct 22, 2019 0.1500 0.1749 0.1500 0.1602 752,719 +0.01(+6.02%)
Oct 21, 2019 0.1680 0.1700 0.1450 0.1511 218,097 +0.00(+0.73%)
Oct 18, 2019 0.1570 0.1600 0.1400 0.1500 461,300 -0.01(-4.46%)
Oct 17, 2019 0.1900 0.2000 0.1510 0.1570 1,675,306 -0.04(-18.65%)
Oct 16, 2019 0.1350 0.2037 0.1250 0.1930 2,039,928 +0.07(+54.40%)
Oct 15, 2019 0.1075 0.1452 0.1075 0.1250 564,431 +0.02(+13.74%)
Oct 14, 2019 0.1099 0.1099 0.1007 0.1099 354,950 +0.00(+4.67%)
Oct 11, 2019 0.1049 0.1111 0.1001 0.1050 394,100 +0.00(+2.44%)
Oct 10, 2019 0.1099 0.1099 0.0970 0.1025 223,148 -0.01(-6.56%)
Oct 09, 2019 0.1005 0.1099 0.1000 0.1097 377,081 +0.01(+9.26%)
Oct 08, 2019 0.1077 0.1100 0.1000 0.1004 453,339 -0.00(-4.38%)
Oct 07, 2019 0.1050 0.1100 0.1010 0.1050 458,621 +0.00(+0.00%)
Oct 04, 2019 0.1170 0.1220 0.1007 0.1050 683,500 -0.02(-13.93%)
Oct 03, 2019 0.1100 0.1220 0.1100 0.1220 234,757 +0.01(+6.09%)
Oct 02, 2019 0.1175 0.1224 0.1125 0.1150 398,244 -0.00(-2.13%)
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.