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 (%)
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%)
Jun 01, 2017 0.0616 0.0629 0.0615 0.0620 131,866 -0.00(-2.67%)
May 31, 2017 0.0680 0.0680 0.0610 0.0637 49,732 -0.00(-1.82%)
May 30, 2017 0.0621 0.0680 0.0612 0.0649 229,739 -0.00(-2.29%)
May 26, 2017 0.0670 0.0680 0.0620 0.0664 894,895 -0.00(-0.90%)
May 25, 2017 0.0700 0.0720 0.0670 0.0670 237,852 -0.00(-2.33%)
May 24, 2017 0.0700 0.0700 0.0686 0.0686 321,077 -0.00(-0.30%)
May 23, 2017 0.0748 0.0748 0.0682 0.0688 385,692 -0.01(-8.01%)
May 22, 2017 0.0617 0.0749 0.0617 0.0748 1,137,421 +0.01(+12.40%)
May 19, 2017 0.0661 0.0699 0.0601 0.0665 356,667 +0.00(+2.38%)
May 18, 2017 0.0698 0.0698 0.0614 0.0650 422,118 -0.00(-1.52%)
May 17, 2017 0.0688 0.0699 0.0591 0.0660 413,037 -0.00(-4.07%)
May 16, 2017 0.0657 0.0688 0.0610 0.0688 355,582 +0.01(+9.73%)
May 15, 2017 0.0630 0.0700 0.0626 0.0627 143,117 -0.00(-4.42%)
May 12, 2017 0.0651 0.0710 0.0651 0.0656 297,599 -0.00(-4.45%)
May 11, 2017 0.0650 0.0696 0.0626 0.0687 544,650 -0.00(-1.92%)
May 10, 2017 0.0578 0.0705 0.0575 0.0700 910,693 +0.01(+20.69%)
May 09, 2017 0.0550 0.0609 0.0540 0.0580 527,748 -0.00(-6.90%)
May 08, 2017 0.0620 0.0725 0.0583 0.0623 870,174 +0.00(+1.23%)
May 05, 2017 0.0625 0.0650 0.0583 0.0615 544,713 -0.00(-1.54%)
May 04, 2017 0.0740 0.0748 0.0603 0.0625 747,799 -0.01(-15.54%)
May 03, 2017 0.0750 0.0768 0.0700 0.0740 835,942 +0.00(+0.05%)
May 02, 2017 0.0765 0.0780 0.0671 0.0740 493,626 -0.00(-1.97%)
May 01, 2017 0.0765 0.0780 0.0645 0.0755 982,640 -0.00(-4.49%)
Apr 28, 2017 0.0700 0.0805 0.0670 0.0790 1,250,010 +0.01(+12.86%)
Apr 27, 2017 0.0690 0.0700 0.0640 0.0700 757,463 +0.01(+9.38%)
Apr 26, 2017 0.0591 0.0670 0.0570 0.0640 1,468,642 +0.01(+14.08%)
Apr 25, 2017 0.0591 0.0600 0.0550 0.0561 724,953 +0.00(+0.72%)
Apr 24, 2017 0.0530 0.0591 0.0483 0.0557 1,840,349 +0.00(+9.22%)
Apr 21, 2017 0.0530 0.0544 0.0491 0.0510 247,912 -0.00(-3.77%)
Apr 20, 2017 0.0528 0.0530 0.0480 0.0530 392,468 +0.00(+3.92%)
Apr 19, 2017 0.0537 0.0550 0.0486 0.0510 617,316 -0.00(-5.03%)
Apr 18, 2017 0.0529 0.0550 0.0481 0.0537 355,492 +0.01(+11.53%)
Apr 17, 2017 0.0550 0.0550 0.0475 0.0481 672,116 -0.00(-6.69%)
Apr 13, 2017 0.0574 0.0574 0.0500 0.0516 609,400 -0.00(-6.18%)
Apr 12, 2017 0.0574 0.0574 0.0550 0.0550 309,380 -0.00(-1.87%)
Apr 11, 2017 0.0574 0.0574 0.0521 0.0561 272,786 +0.00(+1.91%)
Apr 10, 2017 0.0559 0.0585 0.0515 0.0550 683,860 +0.00(+2.33%)
Apr 07, 2017 0.0540 0.0559 0.0521 0.0537 413,287 +0.00(+3.17%)
Apr 06, 2017 0.0565 0.0590 0.0510 0.0521 1,044,370 -0.00(-7.79%)
Apr 05, 2017 0.0545 0.0570 0.0530 0.0565 1,086,814 +0.00(+0.89%)
Apr 04, 2017 0.0580 0.0590 0.0550 0.0560 818,344 -0.00(-0.68%)
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.