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 (%)
Sep 28, 2018 0.0432 0.0460 0.0430 0.0430 410,900 -0.00(-2.27%)
Sep 27, 2018 0.0510 0.0510 0.0440 0.0440 202,250 -0.00(-6.38%)
Sep 26, 2018 0.0470 0.0500 0.0450 0.0470 203,360 +0.00(+4.44%)
Sep 25, 2018 0.0472 0.0500 0.0450 0.0450 227,300 -0.01(-10.00%)
Sep 24, 2018 0.0450 0.0509 0.0421 0.0500 781,812 +0.00(+9.89%)
Sep 21, 2018 0.0457 0.0470 0.0411 0.0455 475,700 +0.00(+0.89%)
Sep 20, 2018 0.0440 0.0459 0.0420 0.0451 507,114 +0.00(+4.64%)
Sep 19, 2018 0.0445 0.0445 0.0420 0.0431 325,308 -0.00(-0.69%)
Sep 18, 2018 0.0440 0.0466 0.0420 0.0434 267,220 +0.00(+0.46%)
Sep 17, 2018 0.0429 0.0444 0.0422 0.0432 156,650 +0.00(+0.47%)
Sep 14, 2018 0.0435 0.0450 0.0429 0.0430 451,000 -0.00(-1.15%)
Sep 13, 2018 0.0505 0.0505 0.0421 0.0435 594,945 -0.00(-5.84%)
Sep 12, 2018 0.0455 0.0500 0.0439 0.0462 362,765 -0.00(-1.70%)
Sep 11, 2018 0.0470 0.0470 0.0440 0.0470 303,088 +0.00(+3.07%)
Sep 10, 2018 0.0435 0.0470 0.0429 0.0456 1,156,483 +0.00(+2.70%)
Sep 07, 2018 0.0445 0.0445 0.0420 0.0444 444,100 +0.00(+1.37%)
Sep 06, 2018 0.0440 0.0459 0.0423 0.0438 493,471 +0.00(+1.62%)
Sep 05, 2018 0.0451 0.0451 0.0425 0.0431 353,050 +0.00(+0.00%)
Sep 04, 2018 0.0450 0.0480 0.0423 0.0431 295,351 -0.00(-7.71%)
Aug 31, 2018 0.0467 0.0467 0.0467 0 +0.00(+4.71%)
Aug 30, 2018 0.0412 0.0460 0.0412 0.0446 632,581 +0.00(+8.78%)
Aug 29, 2018 0.0423 0.0450 0.0410 0.0410 359,425 -0.00(-3.30%)
Aug 28, 2018 0.0450 0.0469 0.0420 0.0424 502,493 -0.00(-5.78%)
Aug 27, 2018 0.0460 0.0470 0.0421 0.0450 293,017 -0.00(-4.05%)
Aug 24, 2018 0.0470 0.0470 0.0450 0.0469 287,900 -0.00(-0.21%)
Aug 23, 2018 0.0470 0.0470 0.0420 0.0470 544,875 +0.00(+4.44%)
Aug 22, 2018 0.0460 0.0500 0.0419 0.0450 560,965 -0.00(-1.96%)
Aug 21, 2018 0.0435 0.0480 0.0430 0.0459 627,816 +0.00(+6.74%)
Aug 20, 2018 0.0450 0.0450 0.0421 0.0430 297,462 -0.00(-2.27%)
Aug 17, 2018 0.0500 0.0500 0.0423 0.0440 213,500 +0.00(+4.51%)
Aug 16, 2018 0.0470 0.0480 0.0411 0.0421 528,489 +0.00(+0.48%)
Aug 15, 2018 0.0420 0.0420 0.0400 0.0419 202,449 -0.00(-0.24%)
Aug 14, 2018 0.0420 0.0434 0.0420 0.0420 141,150 -0.00(-0.24%)
Aug 13, 2018 0.0430 0.0443 0.0420 0.0421 343,524 -0.00(-0.24%)
Aug 10, 2018 0.0509 0.0509 0.0421 0.0422 111,000 -0.01(-12.08%)
Aug 09, 2018 0.0480 0.0498 0.0430 0.0480 213,348 +0.00(+2.13%)
Aug 08, 2018 0.0425 0.0480 0.0401 0.0470 338,838 +0.00(+10.59%)
Aug 07, 2018 0.0404 0.0425 0.0400 0.0425 303,257 +0.00(+5.20%)
Aug 06, 2018 0.0435 0.0470 0.0403 0.0404 312,210 -0.00(-3.81%)
Aug 03, 2018 0.0413 0.0480 0.0400 0.0420 180,200 +0.00(+1.20%)
Aug 02, 2018 0.0400 0.0500 0.0400 0.0415 258,331 -0.00(-7.78%)
Aug 01, 2018 0.0540 0.0540 0.0437 0.0450 182,175 -0.01(-11.76%)
Jul 31, 2018 0.0453 0.0550 0.0425 0.0510 2,710,181 +0.01(+15.91%)
Jul 30, 2018 0.0420 0.0440 0.0381 0.0440 395,010 +0.00(+4.76%)
Jul 27, 2018 0.0408 0.0420 0.0380 0.0420 396,700 +0.00(+2.44%)
Jul 26, 2018 0.0400 0.0410 0.0343 0.0410 213,388 +0.00(+2.50%)
Jul 25, 2018 0.0410 0.0410 0.0330 0.0400 268,594 +0.00(+2.83%)
Jul 24, 2018 0.0375 0.0406 0.0375 0.0389 358,299 -0.00(-2.51%)
Jul 23, 2018 0.0393 0.0414 0.0393 0.0399 158,799 -0.00(-0.25%)
Jul 20, 2018 0.0415 0.0430 0.0380 0.0400 311,424 -0.00(-3.61%)
Jul 19, 2018 0.0416 0.0439 0.0415 0.0415 297,269 -0.00(-8.65%)
Jul 18, 2018 0.0420 0.0458 0.0410 0.0454 387,673 +0.00(+8.17%)
Jul 17, 2018 0.0411 0.0449 0.0410 0.0420 251,289 -0.00(-0.24%)
Jul 16, 2018 0.0415 0.0458 0.0415 0.0421 244,050 -0.00(-4.32%)
Jul 13, 2018 0.0415 0.0440 0.0415 0.0440 161,661 +0.00(+3.41%)
Jul 12, 2018 0.0415 0.0460 0.0410 0.0425 163,988 +0.00(+2.53%)
Jul 11, 2018 0.0410 0.0430 0.0410 0.0415 71,620 -0.00(-1.19%)
Jul 10, 2018 0.0410 0.0440 0.0410 0.0420 164,680 +0.00(+2.44%)
Jul 09, 2018 0.0420 0.0420 0.0410 0.0410 246,730 -0.00(-2.38%)
Jul 06, 2018 0.0430 0.0430 0.0410 0.0420 255,500 +0.00(+0.00%)
Jul 05, 2018 0.0420 0.0440 0.0411 0.0420 852,712 -0.00(-2.33%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.49%)
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.