Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0180 -0.0008 (-4.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Aug 31, 2017 0.0451 0.0451 0.0420 0.0430 78,887 +0.00(+0.67%)
Aug 30, 2017 0.0420 0.0455 0.0420 0.0427 113,192 +0.00(+1.70%)
Aug 29, 2017 0.0445 0.0455 0.0420 0.0420 149,786 -0.00(-5.62%)
Aug 28, 2017 0.0449 0.0479 0.0420 0.0445 212,205 +0.00(+2.42%)
Aug 25, 2017 0.0420 0.0435 0.0391 0.0435 132,620 +0.00(+11.13%)
Aug 24, 2017 0.0401 0.0450 0.0391 0.0391 468,609 -0.01(-12.13%)
Aug 23, 2017 0.0398 0.0480 0.0380 0.0445 598,160 +0.01(+13.21%)
Aug 22, 2017 0.0400 0.0419 0.0370 0.0393 236,556 -0.00(-1.49%)
Aug 21, 2017 0.0395 0.0405 0.0352 0.0399 224,681 +0.00(+1.01%)
Aug 18, 2017 0.0370 0.0405 0.0370 0.0395 41,742 -0.00(-1.25%)
Aug 17, 2017 0.0390 0.0420 0.0333 0.0400 765,174 +0.00(+0.76%)
Aug 16, 2017 0.0392 0.0397 0.0392 0.0397 133,519 +0.00(+1.25%)
Aug 15, 2017 0.0401 0.0401 0.0390 0.0392 116,372 -0.00(-4.16%)
Aug 14, 2017 0.0410 0.0418 0.0409 0.0409 359,000 +0.00(+0.02%)
Aug 11, 2017 0.0435 0.0483 0.0390 0.0409 325,269 -0.01(-15.50%)
Aug 10, 2017 0.0488 0.0488 0.0467 0.0484 69,050 +0.00(+7.56%)
Aug 09, 2017 0.0500 0.0500 0.0430 0.0450 246,917 -0.01(-10.00%)
Aug 08, 2017 0.0483 0.0500 0.0441 0.0500 69,750 +0.00(+1.46%)
Aug 07, 2017 0.0520 0.0537 0.0440 0.0493 75,333 -0.00(-5.42%)
Aug 04, 2017 0.0424 0.0521 0.0423 0.0521 257,490 +0.01(+18.84%)
Aug 03, 2017 0.0441 0.0469 0.0438 0.0438 124,492 -0.00(-5.82%)
Aug 02, 2017 0.0470 0.0490 0.0435 0.0466 224,868 -0.00(-1.17%)
Aug 01, 2017 0.0540 0.0540 0.0462 0.0471 82,284 -0.00(-6.18%)
Jul 31, 2017 0.0450 0.0550 0.0450 0.0502 297,568 -0.00(-3.46%)
Jul 28, 2017 0.0530 0.0530 0.0518 0.0520 18,316 +0.00(+10.40%)
Jul 27, 2017 0.0478 0.0490 0.0471 0.0471 33,390 -0.00(-1.43%)
Jul 26, 2017 0.0476 0.0529 0.0452 0.0478 132,799 -0.00(-4.43%)
Jul 25, 2017 0.0510 0.0530 0.0418 0.0500 838,098 -0.00(-1.96%)
Jul 24, 2017 0.0495 0.0520 0.0440 0.0510 781,950 +0.01(+15.91%)
Jul 21, 2017 0.0455 0.0500 0.0390 0.0440 553,446 +0.00(+2.80%)
Jul 20, 2017 0.0428 0.0428 0.0400 0.0428 63,718 +0.00(+1.90%)
Jul 19, 2017 0.0428 0.0428 0.0400 0.0420 175,600 +0.00(+1.45%)
Jul 18, 2017 0.0429 0.0429 0.0400 0.0414 187,927 -0.00(-2.50%)
Jul 17, 2017 0.0390 0.0429 0.0390 0.0425 127,658 +0.00(+8.88%)
Jul 14, 2017 0.0390 0.0420 0.0390 0.0390 117,088 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0390 0.0390 214,578 +0.00(+0.00%)
Jul 12, 2017 0.0353 0.0435 0.0353 0.0390 332,977 +0.00(+2.63%)
Jul 11, 2017 0.0399 0.0403 0.0353 0.0380 491,236 -0.00(-7.29%)
Jul 10, 2017 0.0413 0.0430 0.0400 0.0410 277,919 -0.00(-0.75%)
Jul 07, 2017 0.0450 0.0450 0.0413 0.0413 126,460 -0.00(-4.84%)
Jul 06, 2017 0.0435 0.0446 0.0412 0.0434 126,056 +0.00(+3.34%)
Jul 05, 2017 0.0420 0.0494 0.0420 0.0420 181,118 -0.00(-2.33%)
Jul 03, 2017 0.0401 0.0430 0.0401 0.0430 120,593 +0.00(+7.50%)
Jun 30, 2017 0.0480 0.0495 0.0400 0.0400 265,600 -0.01(-13.04%)
Jun 29, 2017 0.0403 0.0480 0.0403 0.0460 754,196 +0.01(+14.14%)
Jun 28, 2017 0.0480 0.0499 0.0403 0.0403 190,655 -0.01(-17.59%)
Jun 27, 2017 0.0483 0.0500 0.0483 0.0489 65,971 +0.00(+1.24%)
Jun 26, 2017 0.0540 0.0540 0.0483 0.0483 265,504 -0.00(-7.12%)
Jun 23, 2017 0.0530 0.0530 0.0510 0.0520 80,787 -0.00(-3.70%)
Jun 22, 2017 0.0549 0.0549 0.0510 0.0540 58,825 +0.00(+5.88%)
Jun 21, 2017 0.0515 0.0549 0.0483 0.0510 204,287 +0.00(+6.03%)
Jun 20, 2017 0.0505 0.0528 0.0480 0.0481 95,329 -0.00(-3.80%)
Jun 19, 2017 0.0500 0.0528 0.0500 0.0500 25,731 +0.00(+0.00%)
Jun 16, 2017 0.0500 0.0528 0.0500 0.0500 81,351 +0.00(+0.00%)
Jun 15, 2017 0.0523 0.0530 0.0500 0.0500 234,192 +0.00(+0.00%)
Jun 14, 2017 0.0515 0.0530 0.0500 0.0500 107,837 -0.00(-0.44%)
Jun 13, 2017 0.0520 0.0522 0.0500 0.0502 341,622 -0.00(-5.37%)
Jun 12, 2017 0.0544 0.0544 0.0500 0.0531 637,090 -0.00(-2.36%)
Jun 09, 2017 0.0512 0.0545 0.0510 0.0544 176,094 +0.00(+6.36%)
Jun 08, 2017 0.0570 0.0590 0.0500 0.0511 211,273 -0.01(-10.35%)
Jun 07, 2017 0.0595 0.0605 0.0550 0.0570 375,118 -0.00(-4.20%)
Jun 06, 2017 0.0602 0.0605 0.0571 0.0595 271,249 -0.00(-0.03%)
Jun 05, 2017 0.0566 0.0598 0.0565 0.0595 88,177 +0.00(+5.35%)
Jun 02, 2017 0.0620 0.0620 0.0550 0.0565 445,793 -0.01(-8.87%)
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.