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

Endexx Corp (OP: EDXC )

0.0249 +0.0009 (+3.75%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 9, 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, 2020 0.0605 0.0685 0.0560 0.0635 1,694,500 +0.00(+4.10%)
Feb 27, 2020 0.0692 0.0749 0.0601 0.0610 1,361,864 -0.01(-11.85%)
Feb 26, 2020 0.0720 0.0790 0.0691 0.0692 677,796 -0.00(-1.00%)
Feb 25, 2020 0.0750 0.0799 0.0650 0.0699 1,064,443 -0.01(-12.08%)
Feb 24, 2020 0.0810 0.0810 0.0750 0.0795 437,316 -0.00(-1.85%)
Feb 21, 2020 0.0850 0.0900 0.0800 0.0810 740,100 -0.00(-2.53%)
Feb 20, 2020 0.0908 0.0908 0.0810 0.0831 594,159 -0.00(-1.77%)
Feb 19, 2020 0.0930 0.0930 0.0810 0.0846 474,877 -0.01(-6.93%)
Feb 18, 2020 0.0900 0.1003 0.0900 0.0909 758,935 -0.01(-6.39%)
Feb 14, 2020 0.0980 0.1000 0.0910 0.0971 239,600 -0.00(-0.92%)
Feb 13, 2020 0.1000 0.1003 0.0950 0.0980 280,884 -0.00(-2.20%)
Feb 12, 2020 0.1029 0.1100 0.0902 0.1002 540,978 +0.00(+0.20%)
Feb 11, 2020 0.0900 0.1000 0.0841 0.1000 676,100 +0.01(+11.11%)
Feb 10, 2020 0.0899 0.0946 0.0850 0.0900 207,872 +0.00(+0.00%)
Feb 07, 2020 0.1200 0.1200 0.0870 0.0900 857,900 -0.01(-13.54%)
Feb 06, 2020 0.1200 0.1299 0.1010 0.1041 1,564,841 -0.01(-8.12%)
Feb 05, 2020 0.1200 0.1340 0.1020 0.1133 3,056,480 -0.00(-3.16%)
Feb 04, 2020 0.1000 0.1288 0.0933 0.1170 3,674,277 +0.02(+23.16%)
Feb 03, 2020 0.0840 0.0950 0.0840 0.0950 844,370 +0.01(+11.76%)
Jan 31, 2020 0.0845 0.0866 0.0799 0.0850 409,900 +0.00(+0.12%)
Jan 30, 2020 0.0824 0.0849 0.0780 0.0849 554,410 +0.00(+4.17%)
Jan 29, 2020 0.0800 0.0815 0.0761 0.0815 749,925 +0.00(+3.56%)
Jan 28, 2020 0.0830 0.0830 0.0750 0.0787 405,274 -0.00(-1.62%)
Jan 27, 2020 0.0701 0.0810 0.0701 0.0800 387,693 +0.00(+0.00%)
Jan 24, 2020 0.0810 0.0810 0.0775 0.0800 147,500 -0.00(-1.23%)
Jan 23, 2020 0.0780 0.0810 0.0767 0.0810 386,431 +0.00(+1.38%)
Jan 22, 2020 0.0767 0.0824 0.0759 0.0799 446,311 +0.00(+1.14%)
Jan 21, 2020 0.0849 0.0850 0.0713 0.0790 592,345 -0.01(-6.95%)
Jan 17, 2020 0.0825 0.0850 0.0750 0.0849 480,900 +0.00(+5.47%)
Jan 16, 2020 0.0730 0.0825 0.0730 0.0805 695,697 +0.01(+7.33%)
Jan 15, 2020 0.0820 0.0820 0.0700 0.0750 1,898,881 -0.01(-6.25%)
Jan 14, 2020 0.0850 0.0870 0.0800 0.0800 207,318 -0.00(-1.48%)
Jan 13, 2020 0.0843 0.0890 0.0800 0.0812 741,360 -0.01(-8.14%)
Jan 10, 2020 0.0888 0.0898 0.0843 0.0884 450,300 +0.00(+0.91%)
Jan 09, 2020 0.0850 0.0888 0.0850 0.0876 304,450 +0.00(+0.11%)
Jan 08, 2020 0.0850 0.0889 0.0843 0.0875 532,587 +0.00(+2.10%)
Jan 07, 2020 0.0892 0.0892 0.0842 0.0857 349,611 -0.00(-3.92%)
Jan 06, 2020 0.0950 0.0950 0.0800 0.0892 679,691 -0.00(-1.33%)
Jan 03, 2020 0.0851 0.0950 0.0851 0.0904 556,500 +0.01(+6.10%)
Jan 02, 2020 0.0950 0.0950 0.0756 0.0852 147,686 -0.01(-10.32%)
Dec 31, 2019 0.0970 0.0970 0.0870 0.0950 305,500 +0.01(+5.56%)
Dec 30, 2019 0.0900 0.1050 0.0900 0.0900 493,457 -0.01(-7.69%)
Dec 27, 2019 0.0902 0.1060 0.0902 0.0975 451,600 +0.00(+2.63%)
Dec 26, 2019 0.0840 0.1000 0.0840 0.0950 773,627 +0.01(+8.45%)
Dec 24, 2019 0.0860 0.0919 0.0851 0.0876 59,600 -0.00(-0.23%)
Dec 23, 2019 0.0893 0.0947 0.0851 0.0878 501,608 -0.00(-2.44%)
Dec 20, 2019 0.0925 0.0950 0.0851 0.0900 821,000 -0.00(-2.17%)
Dec 19, 2019 0.0900 0.0948 0.0900 0.0920 244,545 -0.00(-0.54%)
Dec 18, 2019 0.1011 0.1025 0.0900 0.0925 585,043 -0.01(-7.59%)
Dec 17, 2019 0.1025 0.1025 0.0990 0.1001 330,231 -0.00(-0.60%)
Dec 16, 2019 0.0850 0.1035 0.0850 0.1007 574,701 +0.00(+0.70%)
Dec 13, 2019 0.0900 0.1025 0.0850 0.1000 1,077,700 +0.01(+13.77%)
Dec 12, 2019 0.0890 0.0924 0.0850 0.0879 415,129 +0.00(+1.03%)
Dec 11, 2019 0.0830 0.0925 0.0830 0.0870 338,691 -0.00(-2.25%)
Dec 10, 2019 0.0940 0.0940 0.0835 0.0890 591,146 -0.00(-3.78%)
Dec 09, 2019 0.0910 0.1040 0.0910 0.0925 418,089 -0.01(-11.90%)
Dec 06, 2019 0.1050 0.1100 0.0915 0.1050 475,100 +0.00(+0.96%)
Dec 05, 2019 0.0910 0.1040 0.0910 0.1040 389,987 +0.01(+13.04%)
Dec 04, 2019 0.0925 0.0949 0.0725 0.0920 3,130,533 -0.00(-0.54%)
Dec 03, 2019 0.0901 0.1100 0.0901 0.0925 937,760 -0.02(-15.91%)
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.