Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Endexx Corp (OP: EDXC ) 0.0110 UNCHANGED Streaming Delayed Price Updated: 2:50 PM EDT, Oct 8, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 08, 2024 0.0108 0.0110 0.0098 0.0110 2,493,584 +0.00(+0.00%) Oct 07, 2024 0.0105 0.0110 0.0105 0.0110 11,467 +0.00(+0.00%) Oct 04, 2024 0.0110 0.0111 0.0104 0.0110 623,831 -0.00(-5.98%) Oct 03, 2024 0.0102 0.0117 0.0102 0.0117 147,130 +0.00(+15.84%) Oct 02, 2024 0.0111 0.0111 0.0100 0.0101 178,775 -0.00(-8.18%) Oct 01, 2024 0.0126 0.0126 0.0104 0.0110 392,540 +0.00(+4.76%) Sep 30, 2024 0.0100 0.0112 0.0100 0.0105 195,552 -0.00(-22.22%) Sep 27, 2024 0.0126 0.0135 0.0080 0.0135 4,199,499 +0.00(+9.76%) Sep 26, 2024 0.0121 0.0126 0.0111 0.0123 397,929 -0.00(-0.81%) Sep 25, 2024 0.0114 0.0126 0.0114 0.0124 132,718 +0.00(+4.20%) Sep 24, 2024 0.0120 0.0125 0.0114 0.0119 181,441 -0.00(-0.83%) Sep 23, 2024 0.0114 0.0121 0.0110 0.0120 38,816 +0.00(+4.35%) Sep 20, 2024 0.0115 0.0126 0.0115 0.0115 24,656 +0.00(+4.55%) Sep 19, 2024 0.0111 0.0127 0.0110 0.0110 144,258 +0.00(+5.77%) Sep 18, 2024 0.0130 0.0130 0.0103 0.0104 688,315 +0.00(+0.97%) Sep 17, 2024 0.0115 0.0130 0.0100 0.0103 469,754 -0.00(-8.04%) Sep 16, 2024 0.0102 0.0146 0.0100 0.0112 634,836 -0.00(-23.29%) Sep 13, 2024 0.0130 0.0146 0.0102 0.0146 362,316 +0.00(+4.29%) Sep 12, 2024 0.0135 0.0140 0.0135 0.0140 20,000 +0.00(+7.69%) Sep 11, 2024 0.0120 0.0146 0.0120 0.0130 135,808 +0.00(+5.69%) Sep 10, 2024 0.0130 0.0140 0.0123 0.0123 73,780 -0.00(-5.38%) Sep 09, 2024 0.0149 0.0150 0.0130 0.0130 122,841 -0.00(-13.33%) Sep 06, 2024 0.0130 0.0150 0.0130 0.0150 26,207 +0.00(+7.14%) Sep 05, 2024 0.0142 0.0142 0.0140 0.0140 1,200 -0.00(-5.41%) Sep 04, 2024 0.0135 0.0148 0.0135 0.0148 507,998 +0.00(+8.03%) Sep 03, 2024 0.0137 0.0138 0.0135 0.0137 77,425 -0.00(-8.67%) Aug 29, 2024 0.0150 0 +0.00(+4.17%) Aug 28, 2024 0.0130 0.0150 0.0130 0.0144 347,100 +0.00(+2.86%) Aug 27, 2024 0.0153 0.0157 0.0130 0.0140 148,953 -0.00(-7.89%) Aug 26, 2024 0.0151 0.0152 0.0135 0.0152 67,220 +0.00(+7.80%) Aug 23, 2024 0.0135 0.0141 0.0135 0.0141 600 -0.00(-7.24%) Aug 22, 2024 0.0156 0.0156 0.0135 0.0152 147,587 +0.00(+1.33%) Aug 21, 2024 0.0136 0.0156 0.0133 0.0150 107,205 +0.00(+4.17%) Aug 20, 2024 0.0152 0.0163 0.0144 0.0144 229,826 -0.00(-12.73%) Aug 19, 2024 0.0134 0.0168 0.0133 0.0165 127,855 +0.00(+11.49%) Aug 16, 2024 0.0150 0.0150 0.0142 0.0148 26,000 +0.00(+5.71%) Aug 15, 2024 0.0132 0.0157 0.0132 0.0140 149,250 +0.00(+0.72%) Aug 14, 2024 0.0142 0.0154 0.0127 0.0139 45,999 -0.00(-3.47%) Aug 13, 2024 0.0158 0.0158 0.0125 0.0144 214,900 -0.00(-8.86%) Aug 12, 2024 0.0123 0.0175 0.0123 0.0158 345,705 +0.00(+15.33%) Aug 09, 2024 0.0130 0.0150 0.0123 0.0137 824,250 +0.00(+14.17%) Aug 08, 2024 0.0130 0.0160 0.0114 0.0120 888,346 -0.00(-9.09%) Aug 07, 2024 0.0155 0.0160 0.0130 0.0132 1,137,002 -0.00(-19.02%) Aug 06, 2024 0.0163 0.0190 0.0161 0.0163 8,408 +0.00(+0.62%) Aug 05, 2024 0.0175 0.0178 0.0160 0.0162 84,957 -0.00(-4.71%) Aug 02, 2024 0.0150 0.0194 0.0123 0.0170 4,271,995 +0.00(+11.11%) 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.