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

Endexx Corp (OP: EDXC )

0.0175 -0.0043 (-19.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.0570 0.0570 0.0491 0.0519 567,346 -0.00(-2.99%)
Mar 30, 2017 0.0550 0.0560 0.0510 0.0535 232,910 -0.00(-4.46%)
Mar 29, 2017 0.0535 0.0560 0.0500 0.0560 446,906 +0.01(+12.00%)
Mar 28, 2017 0.0515 0.0582 0.0488 0.0500 539,700 -0.00(-3.85%)
Mar 27, 2017 0.0520 0.0553 0.0520 0.0520 59,550 +0.00(+3.79%)
Mar 24, 2017 0.0518 0.0525 0.0500 0.0501 321,525 -0.00(-3.47%)
Mar 23, 2017 0.0500 0.0525 0.0481 0.0519 208,390 +0.00(+3.80%)
Mar 22, 2017 0.0520 0.0534 0.0500 0.0500 385,396 -0.00(-2.91%)
Mar 21, 2017 0.0559 0.0560 0.0510 0.0515 340,423 -0.00(-8.04%)
Mar 20, 2017 0.0558 0.0590 0.0540 0.0560 264,957 +0.00(+0.45%)
Mar 17, 2017 0.0545 0.0580 0.0515 0.0558 153,645 -0.00(-3.04%)
Mar 16, 2017 0.0583 0.0585 0.0539 0.0575 520,998 -0.00(-1.54%)
Mar 15, 2017 0.0522 0.0589 0.0490 0.0584 213,316 +0.01(+15.64%)
Mar 14, 2017 0.0566 0.0590 0.0500 0.0505 278,754 -0.00(-6.48%)
Mar 13, 2017 0.0590 0.0591 0.0540 0.0540 681,161 -0.00(-6.90%)
Mar 10, 2017 0.0540 0.0590 0.0500 0.0580 661,660 +0.01(+14.40%)
Mar 09, 2017 0.0550 0.0550 0.0500 0.0507 121,914 -0.00(-7.82%)
Mar 08, 2017 0.0471 0.0591 0.0471 0.0550 354,664 +0.00(+10.00%)
Mar 07, 2017 0.0560 0.0590 0.0500 0.0500 244,274 -0.01(-11.97%)
Mar 06, 2017 0.0585 0.0591 0.0550 0.0568 948,887 -0.00(-3.73%)
Mar 03, 2017 0.0580 0.0590 0.0550 0.0590 481,332 +0.00(+1.72%)
Mar 02, 2017 0.0530 0.0590 0.0477 0.0580 983,955 +0.00(+3.57%)
Mar 01, 2017 0.0500 0.0560 0.0460 0.0560 674,596 +0.01(+23.62%)
Feb 28, 2017 0.0570 0.0589 0.0418 0.0453 1,327,575 -0.01(-17.79%)
Feb 27, 2017 0.0580 0.0591 0.0550 0.0551 441,331 -0.00(-6.61%)
Feb 24, 2017 0.0620 0.0650 0.0550 0.0590 1,189,468 -0.01(-9.23%)
Feb 23, 2017 0.0640 0.0650 0.0601 0.0650 469,760 +0.00(+7.44%)
Feb 22, 2017 0.0650 0.0675 0.0600 0.0605 1,022,620 -0.00(-6.92%)
Feb 21, 2017 0.0661 0.0675 0.0600 0.0650 997,134 -0.00(-2.40%)
Feb 17, 2017 0.0666 0.0666 0.0666 0 -0.00(-1.19%)
Feb 16, 2017 0.0649 0.0679 0.0596 0.0674 558,082 +0.01(+10.49%)
Feb 15, 2017 0.0620 0.0655 0.0581 0.0610 434,201 -0.00(-6.15%)
Feb 14, 2017 0.0636 0.0668 0.0580 0.0650 760,737 +0.00(+3.17%)
Feb 13, 2017 0.0628 0.0690 0.0590 0.0630 376,470 +0.00(+0.00%)
Feb 10, 2017 0.0631 0.0670 0.0600 0.0630 533,681 -0.00(-3.08%)
Feb 09, 2017 0.0683 0.0700 0.0600 0.0650 973,844 -0.00(-6.61%)
Feb 08, 2017 0.0700 0.0700 0.0667 0.0696 290,391 -0.00(-0.57%)
Feb 07, 2017 0.0799 0.0799 0.0690 0.0700 440,949 -0.01(-7.89%)
Feb 06, 2017 0.0740 0.0790 0.0720 0.0760 482,471 +0.00(+1.74%)
Feb 03, 2017 0.0710 0.0746 0.0680 0.0747 755,397 +0.00(+5.21%)
Feb 02, 2017 0.0735 0.0749 0.0667 0.0710 902,464 -0.00(-5.21%)
Feb 01, 2017 0.0735 0.0759 0.0710 0.0749 193,717 +0.00(+2.60%)
Jan 31, 2017 0.0785 0.0795 0.0720 0.0730 779,060 -0.01(-8.15%)
Jan 30, 2017 0.0789 0.0800 0.0750 0.0795 385,615 -0.00(-0.28%)
Jan 27, 2017 0.0770 0.0800 0.0700 0.0797 423,741 -0.00(-0.38%)
Jan 26, 2017 0.0810 0.0810 0.0750 0.0800 707,755 +0.00(+5.26%)
Jan 25, 2017 0.0675 0.0810 0.0675 0.0760 1,117,470 +0.01(+13.43%)
Jan 24, 2017 0.0730 0.0750 0.0660 0.0670 631,813 -0.01(-10.67%)
Jan 23, 2017 0.0808 0.0820 0.0710 0.0750 897,211 -0.01(-7.41%)
Jan 20, 2017 0.0799 0.0820 0.0751 0.0810 970,390 +0.00(+1.44%)
Jan 19, 2017 0.0875 0.0879 0.0750 0.0799 567,037 -0.01(-6.06%)
Jan 18, 2017 0.0850 0.0882 0.0757 0.0850 1,957,092 -0.01(-7.61%)
Jan 17, 2017 0.0690 0.0920 0.0688 0.0920 3,450,325 +0.02(+35.29%)
Jan 13, 2017 0.0680 0.0680 0.0680 0 -0.01(-8.72%)
Jan 12, 2017 0.0680 0.0745 0.0650 0.0745 760,814 +0.01(+14.62%)
Jan 11, 2017 0.0700 0.0740 0.0650 0.0650 772,707 -0.00(-3.85%)
Jan 10, 2017 0.0710 0.0780 0.0620 0.0676 3,152,799 -0.00(-3.43%)
Jan 09, 2017 0.0520 0.0730 0.0500 0.0700 3,393,539 +0.02(+40.00%)
Jan 06, 2017 0.0510 0.0510 0.0470 0.0500 548,823 +0.00(+4.17%)
Jan 05, 2017 0.0520 0.0520 0.0471 0.0480 555,645 -0.00(-9.43%)
Jan 04, 2017 0.0532 0.0560 0.0470 0.0530 666,173 +0.00(+0.95%)
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.