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, 2015 0.0340 0.0450 0.0338 0.0410 928,104 +0.01(+20.59%)
Mar 30, 2015 0.0345 0.0350 0.0301 0.0340 200,764 -0.00(-5.56%)
Mar 27, 2015 0.0390 0.0455 0.0340 0.0360 475,962 -0.00(-3.74%)
Mar 26, 2015 0.0440 0.0470 0.0350 0.0374 728,553 -0.01(-14.02%)
Mar 25, 2015 0.0420 0.0489 0.0390 0.0435 1,460,247 +0.00(+11.54%)
Mar 24, 2015 0.0300 0.0390 0.0295 0.0390 2,030,205 +0.01(+34.48%)
Mar 23, 2015 0.0270 0.0290 0.0269 0.0290 257,962 +0.00(+7.81%)
Mar 20, 2015 0.0269 0.0269 0.0251 0.0269 80,326 +0.00(+5.91%)
Mar 19, 2015 0.0280 0.0280 0.0251 0.0254 213,757 -0.00(-8.96%)
Mar 18, 2015 0.0255 0.0279 0.0250 0.0279 158,215 +0.00(+0.78%)
Mar 17, 2015 0.0257 0.0277 0.0255 0.0277 114,664 +0.00(+6.48%)
Mar 16, 2015 0.0298 0.0298 0.0250 0.0260 522,605 -0.00(-9.68%)
Mar 13, 2015 0.0266 0.0299 0.0260 0.0288 242,330 +0.00(+9.45%)
Mar 12, 2015 0.0290 0.0300 0.0261 0.0263 331,060 -0.00(-9.31%)
Mar 11, 2015 0.0310 0.0310 0.0251 0.0290 135,410 -0.00(-6.45%)
Mar 10, 2015 0.0275 0.0310 0.0239 0.0310 480,320 +0.00(+10.71%)
Mar 09, 2015 0.0282 0.0308 0.0226 0.0280 1,125,331 -0.00(-10.04%)
Mar 06, 2015 0.0300 0.0325 0.0288 0.0311 292,120 +0.00(+2.72%)
Mar 05, 2015 0.0314 0.0314 0.0300 0.0303 70,707 -0.00(-3.81%)
Mar 04, 2015 0.0303 0.0315 0.0303 0.0315 240,100 +0.00(+4.37%)
Mar 03, 2015 0.0311 0.0340 0.0310 0.0302 566,045 -0.00(-9.71%)
Mar 02, 2015 0.0336 0.0350 0.0321 0.0334 221,934 -0.00(-1.69%)
Feb 27, 2015 0.0307 0.0340 0.0300 0.0340 1,017,317 +0.00(+1.49%)
Feb 26, 2015 0.0320 0.0348 0.0310 0.0335 357,985 -0.00(-4.29%)
Feb 25, 2015 0.0375 0.0375 0.0310 0.0350 1,305,838 -0.00(-6.67%)
Feb 24, 2015 0.0375 0.0400 0.0327 0.0375 231,163 +0.00(+7.14%)
Feb 23, 2015 0.0330 0.0400 0.0330 0.0350 571,900 -0.00(-10.26%)
Feb 20, 2015 0.0320 0.0399 0.0310 0.0390 456,878 +0.00(+11.75%)
Feb 19, 2015 0.0370 0.0370 0.0320 0.0349 361,550 -0.00(-0.29%)
Feb 18, 2015 0.0400 0.0400 0.0306 0.0350 1,197,850 -0.00(-10.26%)
Feb 17, 2015 0.0438 0.0439 0.0300 0.0390 351,883 -0.00(-2.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+1.78%)
Feb 12, 2015 0.0420 0.0420 0.0393 0.0393 205,400 -0.00(-1.75%)
Feb 11, 2015 0.0410 0.0449 0.0393 0.0400 253,456 -0.00(-9.50%)
Feb 10, 2015 0.0450 0.0450 0.0400 0.0442 247,549 -0.00(-1.56%)
Feb 09, 2015 0.0429 0.0450 0.0411 0.0449 27,618 +0.00(+12.25%)
Feb 06, 2015 0.0400 0.0449 0.0393 0.0400 211,266 -0.00(-2.44%)
Feb 05, 2015 0.0416 0.0480 0.0400 0.0410 256,571 -0.00(-2.61%)
Feb 04, 2015 0.0419 0.0422 0.0416 0.0421 57,250 -0.00(-6.24%)
Feb 03, 2015 0.0417 0.0449 0.0417 0.0449 126,273 +0.00(+1.13%)
Feb 02, 2015 0.0480 0.0480 0.0400 0.0444 982,223 -0.00(-1.33%)
Jan 30, 2015 0.0470 0.0480 0.0447 0.0450 234,878 +0.00(+0.00%)
Jan 29, 2015 0.0410 0.0450 0.0410 0.0450 216,400 +0.00(+9.76%)
Jan 28, 2015 0.0440 0.0441 0.0402 0.0410 202,373 -0.00(-6.61%)
Jan 27, 2015 0.0467 0.0467 0.0420 0.0439 354,720 -0.00(-2.44%)
Jan 26, 2015 0.0452 0.0519 0.0430 0.0450 517,988 -0.01(-12.45%)
Jan 23, 2015 0.0441 0.0514 0.0441 0.0514 293,551 +0.00(+5.11%)
Jan 22, 2015 0.0484 0.0489 0.0450 0.0489 187,536 -0.00(-0.20%)
Jan 21, 2015 0.0499 0.0520 0.0480 0.0490 150,207 -0.00(-1.80%)
Jan 20, 2015 0.0500 0.0500 0.0461 0.0499 92,567 -0.00(-0.20%)
Jan 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2015 0.0500 0.0500 0.0421 0.0500 402,509 +0.00(+0.00%)
Jan 14, 2015 0.0501 0.0530 0.0420 0.0500 501,460 -0.00(-7.58%)
Jan 13, 2015 0.0541 0 -0.00(-6.56%)
Jan 12, 2015 0.0587 0.0587 0.0531 0.0579 207,710 -0.00(-1.53%)
Jan 09, 2015 0.0560 0.0589 0.0522 0.0588 55,413 +0.00(+6.91%)
Jan 08, 2015 0.0549 0.0590 0.0501 0.0550 293,547 -0.00(-1.43%)
Jan 07, 2015 0.0525 0.0560 0.0500 0.0558 514,927 +0.00(+1.64%)
Jan 06, 2015 0.0550 0.0590 0.0510 0.0549 446,350 +0.00(+9.80%)
Jan 05, 2015 0.0500 0.0550 0.0430 0.0500 412,179 +0.01(+11.11%)
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.