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 ) 0.0142 -0.0006 (-4.05%) Streaming Delayed Price Updated: 10:17 AM EDT, Sep 5, 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 (%) 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%) Aug 01, 2024 0.0160 0.0170 0.0150 0.0153 1,735,143 -0.00(-10.00%) Jul 31, 2024 0.0153 0.0170 0.0151 0.0170 21,800 -0.00(-2.86%) Jul 30, 2024 0.0151 0.0175 0.0151 0.0175 106,899 +0.00(+2.94%) Jul 29, 2024 0.0160 0.0170 0.0151 0.0170 68,362 +0.00(+1.80%) Jul 26, 2024 0.0160 0.0174 0.0153 0.0167 361,651 -0.00(-4.02%) Jul 25, 2024 0.0170 0.0175 0.0160 0.0174 115,400 +0.00(+2.35%) Jul 24, 2024 0.0165 0.0170 0.0165 0.0170 8,942 -0.00(-2.86%) Jul 23, 2024 0.0154 0.0175 0.0153 0.0175 249,998 +0.00(+4.79%) Jul 22, 2024 0.0172 0.0172 0.0167 0.0167 10,910 +0.00(+0.00%) Jul 19, 2024 0.0164 0.0178 0.0154 0.0167 11,781 +0.00(+0.60%) Jul 18, 2024 0.0178 0.0178 0.0153 0.0166 102,100 -0.00(-7.26%) Jul 17, 2024 0.0156 0.0179 0.0156 0.0179 83,150 +0.00(+4.07%) Jul 16, 2024 0.0184 0.0184 0.0155 0.0172 74,712 +0.00(+0.58%) Jul 15, 2024 0.0194 0.0194 0.0155 0.0171 173,444 -0.00(-10.00%) Jul 12, 2024 0.0176 0.0190 0.0176 0.0190 180,600 +0.00(+0.00%) Jul 11, 2024 0.0156 0.0190 0.0134 0.0190 438,836 +0.00(+0.00%) Jul 10, 2024 0.0129 0.0190 0.0129 0.0190 577,028 +0.00(+18.75%) Jul 09, 2024 0.0150 0.0160 0.0130 0.0160 393,489 -0.00(-5.88%) Jul 08, 2024 0.0170 0.0170 0.0151 0.0170 29,275 +0.00(+3.66%) Jul 05, 2024 0.0175 0.0175 0.0151 0.0164 117,166 -0.00(-3.53%) Jul 03, 2024 0.0166 0.0170 0.0151 0.0170 44,594 -0.00(-5.56%) Jul 02, 2024 0.0150 0.0180 0.0150 0.0180 159,546 +0.00(+9.09%) 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.