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 30, 2019 0.1041 0.1179 0.1041 0.1164 453,237 +0.01(+11.28%)
Sep 27, 2019 0.1135 0.1170 0.1046 0.1046 677,900 -0.01(-4.91%)
Sep 26, 2019 0.1170 0.1200 0.1050 0.1100 464,064 -0.01(-6.22%)
Sep 25, 2019 0.1250 0.1325 0.1090 0.1173 888,328 -0.00(-3.14%)
Sep 24, 2019 0.1400 0.1400 0.1200 0.1211 251,892 -0.01(-8.95%)
Sep 23, 2019 0.1370 0.1400 0.1330 0.1330 327,804 -0.01(-5.00%)
Sep 20, 2019 0.1400 0.1450 0.1320 0.1400 586,300 -0.00(-3.38%)
Sep 19, 2019 0.1475 0.1499 0.1350 0.1449 326,713 -0.01(-3.34%)
Sep 18, 2019 0.1550 0.1586 0.1450 0.1499 154,843 -0.00(-2.41%)
Sep 17, 2019 0.1520 0.1599 0.1434 0.1536 282,209 +0.00(+2.61%)
Sep 16, 2019 0.1500 0.1550 0.1450 0.1497 177,367 +0.00(+3.24%)
Sep 13, 2019 0.1450 0.1550 0.1400 0.1450 407,800 -0.01(-3.33%)
Sep 12, 2019 0.1500 0.1600 0.1450 0.1500 363,320 +0.00(+0.00%)
Sep 11, 2019 0.1525 0.1649 0.1434 0.1500 456,469 +0.00(+0.00%)
Sep 10, 2019 0.1649 0.1649 0.1250 0.1500 1,056,720 -0.01(-6.25%)
Sep 09, 2019 0.1704 0.1704 0.1040 0.1600 3,138,242 -0.01(-6.32%)
Sep 06, 2019 0.1850 0.1850 0.1701 0.1708 541,900 -0.01(-7.63%)
Sep 05, 2019 0.1939 0.1970 0.1800 0.1849 833,583 -0.01(-4.69%)
Sep 04, 2019 0.1900 0.1996 0.1900 0.1940 364,953 +0.00(+2.11%)
Sep 03, 2019 0.1850 0.2040 0.1850 0.1900 328,208 -0.01(-2.56%)
Aug 30, 2019 0.1950 0.2070 0.1950 0.1950 65,900 +0.00(+0.00%)
Aug 29, 2019 0.1850 0.2099 0.1850 0.1950 410,788 -0.00(-2.26%)
Aug 28, 2019 0.2101 0.2200 0.1852 0.1995 1,165,817 -0.02(-9.32%)
Aug 27, 2019 0.2200 0.2300 0.2000 0.2200 189,496 -0.01(-4.35%)
Aug 26, 2019 0.2150 0.2389 0.2150 0.2300 350,426 +0.01(+4.55%)
Aug 23, 2019 0.2126 0.2235 0.2010 0.2200 209,100 +0.00(+1.06%)
Aug 22, 2019 0.2450 0.2450 0.2050 0.2177 412,354 -0.01(-5.10%)
Aug 21, 2019 0.1942 0.2500 0.1920 0.2294 1,372,729 +0.03(+17.04%)
Aug 20, 2019 0.2400 0.2400 0.1910 0.1960 1,694,471 -0.05(-19.61%)
Aug 19, 2019 0.2500 0.2500 0.2350 0.2438 517,405 -0.01(-2.48%)
Aug 16, 2019 0.2695 0.2695 0.2350 0.2500 1,220,100 -0.02(-5.84%)
Aug 15, 2019 0.2300 0.3100 0.2300 0.2655 663,232 +0.02(+6.20%)
Aug 14, 2019 0.2800 0.2800 0.2489 0.2500 257,243 -0.02(-7.78%)
Aug 13, 2019 0.2900 0.2922 0.2650 0.2711 133,279 -0.00(-1.42%)
Aug 12, 2019 0.2875 0.2950 0.2600 0.2750 298,702 -0.01(-4.35%)
Aug 09, 2019 0.2400 0.3100 0.2400 0.2875 648,600 +0.04(+17.44%)
Aug 08, 2019 0.2500 0.2600 0.2400 0.2448 400,980 -0.02(-6.74%)
Aug 07, 2019 0.2700 0.2700 0.2500 0.2625 250,316 +0.01(+3.43%)
Aug 06, 2019 0.2650 0.2800 0.2480 0.2538 442,629 -0.01(-2.57%)
Aug 05, 2019 0.2729 0.2755 0.2550 0.2605 753,908 -0.02(-5.62%)
Aug 02, 2019 0.2910 0.2932 0.2601 0.2760 453,100 -0.02(-5.35%)
Aug 01, 2019 0.3005 0.3100 0.2900 0.2916 200,356 -0.01(-2.83%)
Jul 31, 2019 0.3060 0.3270 0.2900 0.3001 300,927 -0.01(-1.93%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3060 386,388 -0.00(-1.29%)
Jul 29, 2019 0.2900 0.3100 0.2850 0.3100 435,177 +0.02(+5.48%)
Jul 26, 2019 0.2900 0.3050 0.2850 0.2939 434,900 -0.01(-1.67%)
Jul 25, 2019 0.2900 0.2999 0.2900 0.2989 170,218 +0.00(+1.32%)
Jul 24, 2019 0.3050 0.3150 0.2900 0.2950 211,137 -0.02(-5.69%)
Jul 23, 2019 0.3100 0.3200 0.3000 0.3128 246,190 +0.00(+0.90%)
Jul 22, 2019 0.3300 0.3300 0.2851 0.3100 504,695 -0.01(-3.58%)
Jul 19, 2019 0.3200 0.3250 0.2900 0.3215 138,900 +0.01(+3.48%)
Jul 18, 2019 0.2900 0.3122 0.2850 0.3107 282,339 +0.03(+8.98%)
Jul 17, 2019 0.2950 0.2950 0.2803 0.2851 289,842 -0.01(-3.13%)
Jul 16, 2019 0.2880 0.2950 0.2810 0.2943 394,620 +0.00(+1.48%)
Jul 15, 2019 0.3200 0.3350 0.2851 0.2900 1,285,555 -0.04(-10.77%)
Jul 12, 2019 0.3276 0.3400 0.3200 0.3250 179,700 -0.01(-1.90%)
Jul 11, 2019 0.3400 0.3439 0.3220 0.3313 164,728 -0.01(-2.56%)
Jul 10, 2019 0.3451 0.3451 0.3100 0.3400 574,658 -0.02(-5.21%)
Jul 09, 2019 0.3700 0.3799 0.3500 0.3587 96,963 -0.01(-3.05%)
Jul 08, 2019 0.3520 0.3800 0.3371 0.3700 235,231 +0.02(+5.71%)
Jul 05, 2019 0.3198 0.3500 0.3000 0.3500 350,400 +0.04(+11.15%)
Jul 03, 2019 0.3501 0.3539 0.3001 0.3149 566,800 -0.04(-10.05%)
Jul 02, 2019 0.3700 0.3700 0.3501 0.3501 141,454 -0.01(-3.55%)
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.