Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0208 -0.0013 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 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%)
Feb 01, 2018 0.0650 0.0737 0.0601 0.0680 549,045 -0.00(-1.59%)
Jan 31, 2018 0.0750 0.0750 0.0650 0.0691 133,363 +0.00(+6.31%)
Jan 30, 2018 0.0727 0.0754 0.0700 0.0650 592,291 -0.01(-12.16%)
Jan 29, 2018 0.0625 0.0790 0.0620 0.0740 2,067,485 +0.01(+23.33%)
Jan 26, 2018 0.0601 0.0630 0.0600 0.0600 265,675 -0.00(-0.17%)
Jan 25, 2018 0.0600 0.0630 0.0600 0.0601 538,595 +0.00(+0.00%)
Jan 24, 2018 0.0639 0.0639 0.0600 0.0601 895,842 -0.00(-4.57%)
Jan 23, 2018 0.0660 0.0679 0.0627 0.0630 542,225 -0.00(-4.58%)
Jan 22, 2018 0.0660 0.0680 0.0626 0.0660 396,476 +0.00(+0.00%)
Jan 19, 2018 0.0669 0.0680 0.0626 0.0660 640,807 +0.00(+0.00%)
Jan 18, 2018 0.0650 0.0660 0.0626 0.0660 229,927 +0.00(+5.55%)
Jan 17, 2018 0.0649 0.0660 0.0625 0.0625 381,251 -0.00(-3.65%)
Jan 16, 2018 0.0690 0.0690 0.0600 0.0649 1,537,927 -0.00(-2.41%)
Jan 12, 2018 0.0665 0.0665 0.0665 0 +0.00(+4.23%)
Jan 11, 2018 0.0650 0.0690 0.0600 0.0638 967,323 -0.00(-1.85%)
Jan 10, 2018 0.0610 0.0650 0.0580 0.0650 538,997 +0.01(+12.07%)
Jan 09, 2018 0.0674 0.0698 0.0551 0.0580 988,873 -0.01(-11.45%)
Jan 08, 2018 0.0620 0.0685 0.0600 0.0655 459,168 +0.00(+4.43%)
Jan 05, 2018 0.0600 0.0635 0.0595 0.0627 477,803 +0.00(+3.50%)
Jan 04, 2018 0.0700 0.0720 0.0585 0.0606 1,121,736 -0.01(-13.43%)
Jan 03, 2018 0.0745 0.0800 0.0700 0.0700 1,647,238 -0.01(-7.89%)
Jan 02, 2018 0.0750 0.0780 0.0699 0.0760 2,726,797 +0.01(+8.80%)
Dec 29, 2017 0.0699 0.0699 0.0699 0 +0.01(+23.17%)
Dec 28, 2017 0.0532 0.0600 0.0510 0.0567 854,353 +0.00(+1.27%)
Dec 27, 2017 0.0515 0.0600 0.0480 0.0560 1,330,470 +0.01(+13.09%)
Dec 26, 2017 0.0480 0.0500 0.0480 0.0495 500,190 +0.00(+2.10%)
Dec 22, 2017 0.0485 0.0497 0.0451 0.0485 385,242 +0.00(+1.04%)
Dec 21, 2017 0.0440 0.0497 0.0440 0.0480 417,251 +0.00(+9.09%)
Dec 20, 2017 0.0488 0.0495 0.0426 0.0440 252,276 -0.00(-8.36%)
Dec 19, 2017 0.0494 0.0497 0.0480 0.0480 136,534 +0.00(+0.66%)
Dec 18, 2017 0.0465 0.0499 0.0465 0.0477 82,400 +0.00(+4.84%)
Dec 15, 2017 0.0450 0.0500 0.0450 0.0455 154,353 -0.00(-8.08%)
Dec 14, 2017 0.0500 0.0500 0.0453 0.0495 133,329 -0.00(-1.00%)
Dec 13, 2017 0.0445 0.0510 0.0445 0.0500 125,313 +0.00(+8.70%)
Dec 12, 2017 0.0509 0.0509 0.0453 0.0460 250,740 -0.00(-1.29%)
Dec 11, 2017 0.0474 0.0500 0.0453 0.0466 139,603 -0.00(-0.85%)
Dec 08, 2017 0.0451 0.0500 0.0451 0.0470 214,024 -0.00(-6.15%)
Dec 07, 2017 0.0481 0.0536 0.0425 0.0501 177,113 -0.00(-0.23%)
Dec 06, 2017 0.0478 0.0537 0.0469 0.0502 189,349 +0.00(+0.39%)
Dec 05, 2017 0.0470 0.0500 0.0451 0.0500 426,846 +0.00(+7.07%)
Dec 04, 2017 0.0445 0.0469 0.0400 0.0467 177,101 +0.00(+5.18%)
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.