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, 2021 0.1400 0.1400 0.1300 0.1320 559,466 -0.00(-3.23%)
Mar 30, 2021 0.1450 0.1450 0.1251 0.1364 601,513 -0.00(-1.52%)
Mar 29, 2021 0.1300 0.1450 0.1280 0.1385 927,022 +0.01(+7.12%)
Mar 26, 2021 0.1480 0.1500 0.1155 0.1293 1,831,400 -0.02(-13.74%)
Mar 25, 2021 0.1600 0.1670 0.1400 0.1499 1,436,429 -0.00(-3.10%)
Mar 24, 2021 0.1703 0.1735 0.1500 0.1547 1,123,500 -0.02(-10.84%)
Mar 23, 2021 0.1800 0.1800 0.1687 0.1735 596,777 -0.00(-2.58%)
Mar 22, 2021 0.1828 0.1850 0.1760 0.1781 481,479 -0.00(-1.06%)
Mar 19, 2021 0.1830 0.1830 0.1679 0.1800 515,800 +0.01(+6.70%)
Mar 18, 2021 0.1900 0.1925 0.1680 0.1687 954,370 -0.02(-8.17%)
Mar 17, 2021 0.1900 0.1900 0.1810 0.1837 456,700 -0.00(-2.03%)
Mar 16, 2021 0.1850 0.2000 0.1850 0.1875 969,085 -0.00(-1.32%)
Mar 15, 2021 0.1900 0.2000 0.1850 0.1900 556,762 +0.00(+1.06%)
Mar 12, 2021 0.1850 0.1880 0.1775 0.1880 982,200 +0.00(+0.00%)
Mar 11, 2021 0.1800 0.1880 0.1780 0.1880 635,915 +0.00(+1.57%)
Mar 10, 2021 0.1875 0.1900 0.1780 0.1851 645,075 -0.00(-2.53%)
Mar 09, 2021 0.2048 0.2048 0.1825 0.1899 461,728 +0.00(+0.05%)
Mar 08, 2021 0.1950 0.2000 0.1740 0.1898 666,321 -0.00(-0.11%)
Mar 05, 2021 0.1800 0.2145 0.1700 0.1900 1,361,900 +0.01(+6.68%)
Mar 04, 2021 0.1950 0.2145 0.1700 0.1781 1,729,177 -0.04(-16.97%)
Mar 03, 2021 0.2111 0.2200 0.1910 0.2145 1,068,284 +0.01(+5.77%)
Mar 02, 2021 0.2190 0.2200 0.1860 0.2028 1,148,763 -0.01(-3.43%)
Mar 01, 2021 0.1890 0.2100 0.1800 0.2100 1,008,348 +0.02(+13.51%)
Feb 26, 2021 0.1866 0.1950 0.1721 0.1850 1,540,000 -0.00(-2.37%)
Feb 25, 2021 0.2010 0.2149 0.1731 0.1895 2,398,284 -0.01(-5.25%)
Feb 24, 2021 0.2150 0.2260 0.1921 0.2000 2,040,752 -0.01(-6.98%)
Feb 23, 2021 0.2501 0.2550 0.1900 0.2150 3,677,754 -0.04(-14.00%)
Feb 22, 2021 0.2690 0.2849 0.2500 0.2500 3,772,850 -0.01(-2.34%)
Feb 19, 2021 0.2164 0.2600 0.2157 0.2560 6,499,800 +0.04(+17.16%)
Feb 18, 2021 0.2700 0.2700 0.1800 0.2185 5,745,689 +0.02(+9.25%)
Feb 17, 2021 0.1695 0.2200 0.1609 0.2000 3,009,653 +0.04(+23.76%)
Feb 16, 2021 0.1650 0.1940 0.1600 0.1616 1,322,787 +0.01(+4.26%)
Feb 12, 2021 0.1539 0.1600 0.1200 0.1550 1,377,400 +0.01(+4.73%)
Feb 11, 2021 0.1994 0.2100 0.1360 0.1480 5,129,578 -0.05(-25.63%)
Feb 10, 2021 0.2290 0.2500 0.1850 0.1990 3,088,859 -0.03(-12.64%)
Feb 09, 2021 0.1490 0.2800 0.1371 0.2278 9,140,168 +0.08(+57.10%)
Feb 08, 2021 0.1310 0.1530 0.1160 0.1450 2,102,272 +0.02(+13.73%)
Feb 05, 2021 0.1202 0.1350 0.1160 0.1275 930,100 +0.01(+4.94%)
Feb 04, 2021 0.1041 0.1250 0.1041 0.1215 542,299 +0.00(+1.25%)
Feb 03, 2021 0.1093 0.1225 0.0900 0.1200 2,393,686 +0.01(+10.50%)
Feb 02, 2021 0.1101 0.1132 0.1000 0.1086 976,967 -0.00(-4.06%)
Feb 01, 2021 0.1150 0.1198 0.1050 0.1132 637,698 -0.00(-3.08%)
Jan 29, 2021 0.1094 0.1198 0.1050 0.1168 500,200 +0.00(+2.55%)
Jan 28, 2021 0.1130 0.1250 0.1000 0.1139 907,861 +0.00(+0.09%)
Jan 27, 2021 0.1210 0.1210 0.1005 0.1138 902,439 -0.01(-4.37%)
Jan 26, 2021 0.1070 0.1290 0.1070 0.1190 1,088,675 +0.01(+6.54%)
Jan 25, 2021 0.1149 0.1199 0.1070 0.1117 623,888 -0.00(-2.79%)
Jan 22, 2021 0.1090 0.1193 0.1080 0.1149 314,400 -0.00(-3.45%)
Jan 21, 2021 0.1290 0.1290 0.1090 0.1190 627,170 -0.00(-0.83%)
Jan 20, 2021 0.1247 0.1290 0.1100 0.1200 566,194 +0.00(+4.35%)
Jan 19, 2021 0.1300 0.1469 0.1060 0.1150 1,599,073 -0.02(-16.36%)
Jan 15, 2021 0.1210 0.1500 0.1200 0.1375 2,329,800 +0.02(+15.55%)
Jan 14, 2021 0.1100 0.1190 0.1055 0.1190 709,744 +0.01(+9.68%)
Jan 13, 2021 0.1100 0.1170 0.1050 0.1085 686,971 +0.00(+4.33%)
Jan 12, 2021 0.1050 0.1199 0.1025 0.1040 692,692 +0.00(+0.97%)
Jan 11, 2021 0.1100 0.1199 0.1000 0.1030 851,636 -0.01(-6.36%)
Jan 08, 2021 0.1134 0.1245 0.1012 0.1100 933,500 -0.00(-1.08%)
Jan 07, 2021 0.1100 0.1200 0.1080 0.1112 264,405 +0.00(+3.15%)
Jan 06, 2021 0.1095 0.1220 0.1078 0.1078 1,155,337 -0.01(-6.10%)
Jan 05, 2021 0.1192 0.1240 0.1030 0.1148 484,658 -0.00(-3.61%)
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.