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 (%)
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%)
Jul 01, 2022 0.0258 0.0370 0.0258 0.0350 774,500 +0.01(+41.13%)
Jun 30, 2022 0.0251 0.0254 0.0201 0.0248 82,149 +0.00(+0.00%)
Jun 29, 2022 0.0201 0.0248 0.0201 0.0248 1,061,082 +0.00(+15.35%)
Jun 28, 2022 0.0251 0.0251 0.0201 0.0215 148,684 +0.00(+5.39%)
Jun 27, 2022 0.0250 0.0268 0.0201 0.0204 539,145 -0.00(-15.00%)
Jun 24, 2022 0.0270 0.0290 0.0240 0.0240 276,274 -0.00(-11.11%)
Jun 23, 2022 0.0224 0.0270 0.0224 0.0270 163,074 +0.00(+21.08%)
Jun 22, 2022 0.0270 0.0270 0.0222 0.0223 244,683 -0.00(-4.29%)
Jun 21, 2022 0.0225 0.0233 0.0220 0.0233 37,386 +0.00(+5.91%)
Jun 17, 2022 0.0200 0.0249 0.0200 0.0220 330,570 +0.00(+10.00%)
Jun 16, 2022 0.0296 0.0296 0.0060 0.0200 1,418,985 -0.00(-14.53%)
Jun 15, 2022 0.0270 0.0270 0.0230 0.0234 12,691 +0.00(+0.43%)
Jun 14, 2022 0.0061 0.0270 0.0061 0.0233 28,766 +0.00(+1.30%)
Jun 13, 2022 0.0261 0.0265 0.0230 0.0230 319,400 -0.00(-11.54%)
Jun 10, 2022 0.0275 0.0290 0.0250 0.0260 168,861 -0.00(-13.91%)
Jun 09, 2022 0.0340 0.0399 0.0270 0.0302 925,717 -0.00(-13.47%)
Jun 08, 2022 0.0270 0.0349 0.0231 0.0349 228,090 +0.01(+34.23%)
Jun 07, 2022 0.0220 0.0270 0.0200 0.0260 254,331 +0.00(+17.65%)
Jun 06, 2022 0.0200 0.0260 0.0200 0.0221 59,775 -0.00(-11.60%)
Jun 03, 2022 0.0270 0.0270 0.0239 0.0250 476,586 -0.00(-7.41%)
Jun 02, 2022 0.0270 0.0274 0.0250 0.0270 104,149 +0.00(+7.57%)
Jun 01, 2022 0.0270 0.0275 0.0200 0.0251 828,373 +0.00(+0.40%)
May 31, 2022 0.0270 0.0293 0.0250 0.0250 222,368 -0.00(-13.79%)
May 27, 2022 0.0300 0.0300 0.0290 0.0290 648,421 +0.00(+5.45%)
May 26, 2022 0.0290 0.0300 0.0275 0.0275 206,741 -0.00(-5.17%)
May 25, 2022 0.0275 0.0310 0.0275 0.0290 148,404 -0.00(-3.01%)
May 24, 2022 0.0450 0.0450 0.0278 0.0299 88,805 +0.00(+1.36%)
May 23, 2022 0.0055 0.0300 0.0055 0.0295 231,814 -0.00(-4.84%)
May 20, 2022 0.0330 0.0330 0.0310 0.0310 187,391 -0.00(-6.06%)
May 19, 2022 0.0320 0.0388 0.0320 0.0330 554,430 +0.00(+1.54%)
May 18, 2022 0.0002 0.0325 0.0002 0.0325 437,633 -0.00(-8.19%)
May 17, 2022 0.0328 0.0354 0.0291 0.0354 392,941 +0.01(+17.22%)
May 16, 2022 0.0210 0.0340 0.0210 0.0302 330,204 -0.00(-13.71%)
May 13, 2022 0.0380 0.0380 0.0310 0.0350 185,561 -0.01(-21.87%)
May 12, 2022 0.0350 0.0450 0.0210 0.0448 441,761 +0.01(+21.08%)
May 11, 2022 0.0370 0.0380 0.0370 0.0370 62,618 -0.00(-7.27%)
May 10, 2022 0.0449 0.0449 0.0350 0.0399 102,343 +0.00(+5.00%)
May 09, 2022 0.0420 0.0420 0.0350 0.0380 229,125 +0.00(+0.00%)
May 06, 2022 0.0420 0.0420 0.0380 0.0380 67,614 -0.01(-13.24%)
May 05, 2022 0.0051 0.0440 0.0051 0.0438 80,651 -0.00(-1.57%)
May 04, 2022 0.0300 0.0450 0.0300 0.0445 142,570 -0.00(-0.67%)
May 03, 2022 0.0620 0.0620 0.0400 0.0448 176,417 +0.00(+1.82%)
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.