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, 2022 0.0790 0.1000 0.0790 0.1000 1,913,330 +0.02(+32.45%)
Sep 29, 2022 0.0839 0.0839 0.0690 0.0755 452,058 +0.00(+0.80%)
Sep 28, 2022 0.0770 0.0790 0.0690 0.0749 654,054 -0.00(-2.73%)
Sep 27, 2022 0.0740 0.0800 0.0700 0.0770 521,613 +0.00(+1.32%)
Sep 26, 2022 0.0750 0.0820 0.0720 0.0760 292,599 -0.01(-7.88%)
Sep 23, 2022 0.0785 0.0840 0.0750 0.0825 655,624 +0.00(+5.77%)
Sep 22, 2022 0.0750 0.0820 0.0680 0.0780 667,179 +0.00(+4.00%)
Sep 21, 2022 0.0655 0.0820 0.0350 0.0750 944,000 -0.00(-1.32%)
Sep 20, 2022 0.0650 0.0800 0.0600 0.0760 2,027,658 +0.01(+18.75%)
Sep 19, 2022 0.0570 0.0650 0.0570 0.0640 590,263 +0.00(+6.67%)
Sep 16, 2022 0.0540 0.0610 0.0500 0.0600 560,683 +0.00(+9.09%)
Sep 15, 2022 0.0498 0.0550 0.0470 0.0550 836,755 +0.01(+12.94%)
Sep 14, 2022 0.0350 0.0487 0.0350 0.0487 204,761 +0.00(+3.18%)
Sep 13, 2022 0.0435 0.0472 0.0350 0.0472 346,722 +0.00(+9.26%)
Sep 12, 2022 0.0330 0.0432 0.0330 0.0432 90,627 +0.00(+4.10%)
Sep 09, 2022 0.0434 0.0435 0.0375 0.0415 380,820 +0.00(+3.75%)
Sep 08, 2022 0.0439 0.0439 0.0390 0.0400 318,071 +0.00(+8.11%)
Sep 07, 2022 0.0398 0.0439 0.0370 0.0370 639,133 -0.00(-3.90%)
Sep 06, 2022 0.0300 0.0400 0.0300 0.0385 832,406 +0.00(+5.48%)
Sep 02, 2022 0.0310 0.0399 0.0310 0.0365 262,553 +0.00(+0.55%)
Sep 01, 2022 0.0300 0.0400 0.0300 0.0363 131,585 -0.00(-8.56%)
Aug 31, 2022 0.0330 0.0397 0.0330 0.0397 40,000 +0.00(+0.00%)
Aug 30, 2022 0.0371 0.0400 0.0331 0.0397 108,278 -0.00(-0.75%)
Aug 29, 2022 0.0350 0.0430 0.0350 0.0400 76,423 -0.00(-2.44%)
Aug 26, 2022 0.0440 0.0440 0.0350 0.0410 183,550 -0.00(-6.82%)
Aug 25, 2022 0.0354 0.0440 0.0350 0.0440 185,915 +0.00(+10.00%)
Aug 24, 2022 0.0370 0.0419 0.0370 0.0400 38,146 +0.00(+0.50%)
Aug 23, 2022 0.0369 0.0398 0.0350 0.0398 36,683 +0.01(+27.56%)
Aug 22, 2022 0.0256 0.0410 0.0256 0.0312 716,100 -0.01(-23.90%)
Aug 19, 2022 0.0400 0.0410 0.0380 0.0410 305,465 +0.00(+0.00%)
Aug 18, 2022 0.0400 0.0424 0.0393 0.0410 149,570 -0.00(-1.20%)
Aug 17, 2022 0.0410 0.0450 0.0400 0.0415 146,740 +0.00(+1.22%)
Aug 16, 2022 0.0450 0.0450 0.0410 0.0410 152,616 -0.01(-12.77%)
Aug 15, 2022 0.0421 0.0485 0.0410 0.0470 276,432 +0.00(+5.86%)
Aug 12, 2022 0.0410 0.0490 0.0410 0.0444 97,820 +0.00(+4.47%)
Aug 11, 2022 0.0409 0.0460 0.0409 0.0425 381,201 -0.00(-5.56%)
Aug 10, 2022 0.0419 0.0450 0.0400 0.0450 419,980 +0.00(+7.40%)
Aug 09, 2022 0.0352 0.0419 0.0335 0.0419 66,580 +0.00(+4.75%)
Aug 08, 2022 0.0420 0.0420 0.0310 0.0400 61,723 -0.00(-1.72%)
Aug 05, 2022 0.0429 0.0430 0.0300 0.0407 92,247 +0.00(+2.01%)
Aug 04, 2022 0.0350 0.0450 0.0251 0.0399 714,959 -0.01(-11.33%)
Aug 03, 2022 0.0420 0.0450 0.0401 0.0450 90,000 +0.00(+2.04%)
Aug 02, 2022 0.0443 0.0484 0.0420 0.0441 47,132 +0.00(+9.98%)
Aug 01, 2022 0.0411 0.0485 0.0300 0.0401 116,386 -0.00(-10.89%)
Jul 29, 2022 0.0489 0.0489 0.0450 0.0450 133,529 -0.00(-0.22%)
Jul 28, 2022 0.0489 0.0489 0.0450 0.0451 52,524 -0.00(-7.39%)
Jul 27, 2022 0.0450 0.0489 0.0424 0.0487 489,233 +0.01(+14.59%)
Jul 26, 2022 0.0065 0.0600 0.0065 0.0425 492,013 -0.01(-15.00%)
Jul 25, 2022 0.0590 0.0590 0.0351 0.0500 1,385,473 -0.00(-2.34%)
Jul 22, 2022 0.0200 0.0600 0.0200 0.0512 1,523,352 +0.01(+16.36%)
Jul 21, 2022 0.0300 0.0470 0.0300 0.0440 410,290 +0.01(+46.67%)
Jul 20, 2022 0.0297 0.0310 0.0295 0.0300 1,140,511 +0.00(+11.11%)
Jul 19, 2022 0.0250 0.0300 0.0235 0.0270 1,252,387 +0.00(+10.20%)
Jul 18, 2022 0.0200 0.0280 0.0200 0.0245 2,658,300 -0.01(-18.33%)
Jul 15, 2022 0.0290 0.0300 0.0200 0.0300 692,491 +0.00(+0.00%)
Jul 14, 2022 0.0150 0.0300 0.0150 0.0300 269,440 +0.00(+7.14%)
Jul 13, 2022 0.0200 0.0280 0.0200 0.0280 244,005 +0.00(+5.66%)
Jul 12, 2022 0.0248 0.0268 0.0241 0.0265 252,389 +0.00(+3.92%)
Jul 11, 2022 0.0248 0.0280 0.0248 0.0255 121,900 +0.00(+0.00%)
Jul 08, 2022 0.0281 0.0310 0.0248 0.0255 862,182 -0.01(-20.31%)
Jul 07, 2022 0.0320 0.0320 0.0251 0.0320 185,468 +0.00(+6.67%)
Jul 06, 2022 0.0305 0.0310 0.0300 0.0300 173,349 -0.00(-1.64%)
Jul 05, 2022 0.0152 0.0340 0.0152 0.0305 1,020,943 -0.00(-12.86%)
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.