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 (%)
Feb 28, 2022 0.0400 0.0400 0.0332 0.0384 291,690 +0.00(+10.03%)
Feb 25, 2022 0.0315 0.0395 0.0349 0.0349 255,649 +0.00(+5.44%)
Feb 24, 2022 0.0350 0.0370 0.0314 0.0331 285,489 -0.00(-10.54%)
Feb 23, 2022 0.0368 0.0373 0.0356 0.0370 104,261 +0.00(+3.93%)
Feb 22, 2022 0.0360 0.0400 0.0353 0.0356 385,707 -0.00(-5.07%)
Feb 18, 2022 0.0375 0 -0.00(-1.32%)
Feb 17, 2022 0.0360 0.0400 0.0360 0.0380 76,539 -0.00(-2.56%)
Feb 16, 2022 0.0379 0.0390 0.0353 0.0390 159,105 +0.00(+1.83%)
Feb 15, 2022 0.0352 0.0387 0.0352 0.0383 207,371 -0.00(-0.52%)
Feb 14, 2022 0.0352 0.0399 0.0352 0.0385 20,681 -0.00(-3.75%)
Feb 11, 2022 0.0396 0.0411 0.0383 0.0400 138,835 +0.00(+4.44%)
Feb 10, 2022 0.0367 0.0395 0.0351 0.0383 86,743 +0.00(+4.36%)
Feb 09, 2022 0.0400 0.0450 0.0367 0.0367 392,974 -0.00(-11.57%)
Feb 08, 2022 0.0406 0.0450 0.0398 0.0415 36,706 +0.00(+2.72%)
Feb 07, 2022 0.0357 0.0420 0.0351 0.0404 54,167 -0.00(-3.81%)
Feb 04, 2022 0.0435 0.0445 0.0392 0.0420 90,531 -0.00(-1.18%)
Feb 03, 2022 0.0381 0.0450 0.0425 69,722 +0.00(+3.91%)
Feb 02, 2022 0.0411 0.0411 0.0409 0.0409 12,450 +0.00(+2.25%)
Feb 01, 2022 0.0373 0.0411 0.0358 0.0400 130,155 +0.00(+0.00%)
Jan 31, 2022 0.0398 0.0400 0.0398 0.0400 172,956 +0.00(+0.50%)
Jan 28, 2022 0.0360 0.0398 0.0350 0.0398 397,650 +0.00(+10.56%)
Jan 27, 2022 0.0400 0.0400 0.0333 0.0360 572,607 -0.00(-7.69%)
Jan 26, 2022 0.0384 0.0415 0.0367 0.0390 137,853 -0.00(-6.92%)
Jan 25, 2022 0.0419 0.0419 0.0400 0.0419 136,891 +0.00(+0.00%)
Jan 24, 2022 0.0408 0.0442 0.0385 0.0419 285,530 +0.00(+2.70%)
Jan 21, 2022 0.0430 0.0462 0.0407 0.0408 238,192 -0.00(-10.33%)
Jan 20, 2022 0.0440 0.0455 0.0430 0.0455 306,423 +0.00(+1.11%)
Jan 19, 2022 0.0467 0.0510 0.0450 0.0450 303,041 -0.00(-8.16%)
Jan 18, 2022 0.0430 0.0490 0.0410 0.0490 228,066 +0.01(+13.95%)
Jan 14, 2022 0.0430 0 +0.00(+0.00%)
Jan 13, 2022 0.0450 0.0450 0.0420 0.0430 108,761 -0.00(-3.37%)
Jan 12, 2022 0.0400 0.0450 0.0400 0.0445 84,280 +0.00(+6.21%)
Jan 11, 2022 0.0410 0.0420 0.0400 0.0419 188,472 +0.00(+2.95%)
Jan 10, 2022 0.0474 0.0474 0.0407 0.0407 186,450 -0.00(-7.50%)
Jan 07, 2022 0.0450 0.0460 0.0440 0.0440 295,484 +0.00(+0.00%)
Jan 06, 2022 0.0470 0.0470 0.0410 0.0440 186,529 +0.00(+0.00%)
Jan 05, 2022 0.0407 0.0440 0.0407 0.0440 357,817 +0.00(+10.00%)
Jan 04, 2022 0.0420 0.0440 0.0311 0.0400 698,327 +0.00(+0.00%)
Jan 03, 2022 0.0310 0.0420 0.0310 0.0400 1,018,065 +0.01(+29.03%)
Dec 31, 2021 0.0340 0.0340 0.0300 0.0310 1,910,701 -0.00(-7.46%)
Dec 30, 2021 0.0375 0.0379 0.0330 0.0335 1,810,919 -0.00(-11.61%)
Dec 29, 2021 0.0376 0.0399 0.0371 0.0379 491,162 -0.00(-3.32%)
Dec 28, 2021 0.0399 0.0400 0.0370 0.0392 892,791 -0.00(-1.26%)
Dec 27, 2021 0.0400 0.0400 0.0385 0.0397 449,858 -0.00(-0.50%)
Dec 23, 2021 0.0418 0.0418 0.0375 0.0399 1,441,793 -0.00(-4.55%)
Dec 22, 2021 0.0381 0.0418 0.0381 0.0418 157,826 +0.00(+3.21%)
Dec 21, 2021 0.0400 0.0429 0.0375 0.0405 842,285 -0.00(-6.90%)
Dec 20, 2021 0.0450 0.0450 0.0400 0.0435 380,858 -0.00(-1.14%)
Dec 17, 2021 0.0412 0.0490 0.0412 0.0440 398,728 +0.00(+2.33%)
Dec 16, 2021 0.0450 0.0450 0.0411 0.0430 885,980 +0.00(+1.90%)
Dec 15, 2021 0.0440 0.0450 0.0410 0.0422 972,535 -0.00(-4.09%)
Dec 14, 2021 0.0430 0.0450 0.0430 0.0440 106,926 -0.00(-1.57%)
Dec 13, 2021 0.0462 0.0478 0.0423 0.0447 222,994 -0.00(-8.78%)
Dec 10, 2021 0.0435 0.0490 0.0420 0.0490 824,571 +0.01(+13.16%)
Dec 09, 2021 0.0440 0.0500 0.0433 0.0433 406,331 -0.00(-1.59%)
Dec 08, 2021 0.0458 0.0460 0.0440 0.0440 294,274 -0.00(-3.72%)
Dec 07, 2021 0.0470 0.0479 0.0430 0.0457 220,905 -0.00(-0.65%)
Dec 06, 2021 0.0470 0.0499 0.0457 0.0460 306,818 -0.00(-2.13%)
Dec 03, 2021 0.0447 0.0535 0.0447 0.0470 353,447 -0.00(-0.84%)
Dec 02, 2021 0.0488 0.0560 0.0456 0.0474 499,264 -0.00(-3.27%)
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.