Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.0555	0.0648	0.0503	0.0647	3,433,055	+0.01(+11.36%)
Feb 27, 2018	0.0725	0.0725	0.0580	0.0581	2,281,654	-0.01(-17.00%)
Feb 26, 2018	0.0849	0.0870	0.0661	0.0700	2,666,593	-0.02(-19.15%)
Feb 23, 2018	0.0965	0.1000	0.0817	0.0866	1,898,273	-0.01(-8.77%)
Feb 22, 2018	0.1070	0.1100	0.0900	0.0949	2,111,090	-0.01(-11.31%)
Feb 21, 2018	0.0899	0.1100	0.0864	0.1070	4,016,060	+0.02(+19.86%)
Feb 20, 2018	0.0790	0.0950	0.0765	0.0893	3,439,152	+0.01(+13.00%)
Feb 16, 2018		0.0790	0.0790	0.0790	0	+0.00(+6.61%)
Feb 15, 2018	0.0743	0.0755	0.0700	0.0741	119,078	+0.00(+5.86%)
Feb 14, 2018	0.0731	0.0789	0.0681	0.0700	376,792	-0.01(-7.96%)
Feb 13, 2018	0.0786	0.0790	0.0708	0.0761	352,379	+0.00(+1.88%)
Feb 12, 2018	0.0760	0.0789	0.0705	0.0746	1,219,431	-0.00(-0.47%)
Feb 09, 2018	0.0700	0.0799	0.0651	0.0750	1,406,958	+0.01(+10.29%)
Feb 08, 2018	0.0680	0.0697	0.0650	0.0680	496,718	+0.00(+0.00%)
Feb 07, 2018	0.0650	0.0680	0.0600	0.0680	290,987	+0.00(+4.62%)
Feb 06, 2018	0.0674	0.0674	0.0600	0.0650	254,106	+0.00(+0.78%)
Feb 05, 2018	0.0611	0.0680	0.0611	0.0645	52,307	+0.00(+1.57%)
Feb 02, 2018	0.0682	0.0682	0.0610	0.0635	318,975	-0.00(-6.62%)

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.

Endexx Corp (OP: EDXC )

Historical Prices

Free News Feed