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

Endexx Corp (OP: EDXC )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 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 (%)
Jul 31, 2015 0.0213 0.0300 0.0201 0.0270 459,371 +0.00(+12.97%)
Jul 30, 2015 0.0233 0.0259 0.0215 0.0239 367,350 -0.00(-8.08%)
Jul 29, 2015 0.0250 0.0260 0.0250 0.0260 90,100 +0.00(+4.00%)
Jul 28, 2015 0.0170 0.0260 0.0170 0.0250 646,109 +0.01(+25.00%)
Jul 27, 2015 0.0200 0.0221 0.0200 0.0200 111,100 -0.00(-9.09%)
Jul 24, 2015 0.0270 0.0270 0.0199 0.0220 650,946 -0.00(-12.00%)
Jul 23, 2015 0.0245 0.0260 0.0245 0.0250 1,994,000 +0.00(+4.17%)
Jul 22, 2015 0.0274 0.0274 0.0220 0.0240 235,404 -0.00(-12.41%)
Jul 21, 2015 0.0200 0.0280 0.0200 0.0274 172,000 +0.00(+20.76%)
Jul 20, 2015 0.0200 0.0286 0.0200 0.0227 49,195 -0.01(-19.25%)
Jul 17, 2015 0.0200 0.0286 0.0200 0.0281 126,000 +0.01(+21.65%)
Jul 16, 2015 0.0278 0.0278 0.0216 0.0231 198,855 -0.00(-7.60%)
Jul 15, 2015 0.0284 0.0284 0.0250 0.0250 135,825 -0.00(-5.66%)
Jul 14, 2015 0.0285 0.0285 0.0258 0.0265 111,400 +0.00(+14.72%)
Jul 13, 2015 0.0230 0.0299 0.0230 0.0231 10,001 -0.01(-23.00%)
Jul 10, 2015 0.0350 0.0350 0.0300 0.0300 885,620 +0.00(+4.17%)
Jul 09, 2015 0.0275 0.0289 0.0253 0.0288 992,253 +0.00(+14.74%)
Jul 08, 2015 0.0300 0.0300 0.0251 0.0251 142,400 -0.00(-13.75%)
Jul 07, 2015 0.0280 0.0292 0.0280 0.0291 141,997 -0.00(-3.00%)
Jul 06, 2015 0.0299 0.0300 0.0281 0.0300 281,350 +0.00(+7.14%)
Jul 02, 2015 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Jul 01, 2015 0.0261 0.0300 0.0261 0.0300 23,500 +0.00(+0.33%)
Jun 30, 2015 0.0260 0.0299 0.0260 0.0299 34,700 +0.00(+10.74%)
Jun 29, 2015 0.0280 0.0280 0.0270 0.0270 37,799 +0.00(+3.85%)
Jun 26, 2015 0.0250 0.0271 0.0250 0.0260 179,250 +0.00(+3.59%)
Jun 25, 2015 0.0300 0.0300 0.0250 0.0251 336,311 -0.00(-5.28%)
Jun 24, 2015 0.0280 0.0282 0.0260 0.0265 142,570 -0.00(-5.69%)
Jun 23, 2015 0.0301 0.0322 0.0281 0.0281 149,510 -0.00(-6.33%)
Jun 22, 2015 0.0298 0.0322 0.0298 0.0300 64,807 -0.00(-6.83%)
Jun 19, 2015 0.0307 0.0322 0.0298 0.0322 84,405 +0.00(+4.55%)
Jun 18, 2015 0.0330 0.0340 0.0308 0.0308 335,080 +0.00(+1.99%)
Jun 17, 2015 0.0302 0.0373 0.0295 0.0302 244,072 +0.00(+0.00%)
Jun 16, 2015 0.0300 0.0324 0.0270 0.0302 74,299 -0.00(-8.21%)
Jun 15, 2015 0.0307 0.0330 0.0285 0.0329 124,096 -0.00(-0.30%)
Jun 12, 2015 0.0350 0.0350 0.0285 0.0330 515,271 +0.00(+10.00%)
Jun 11, 2015 0.0251 0.0300 0.0251 0.0300 170,721 +0.00(+11.11%)
Jun 10, 2015 0.0290 0.0300 0.0250 0.0270 193,734 -0.00(-3.57%)
Jun 09, 2015 0.0261 0.0319 0.0260 0.0280 308,601 +0.00(+7.28%)
Jun 08, 2015 0.0280 0.0280 0.0261 0.0261 168,401 -0.00(-3.33%)
Jun 05, 2015 0.0220 0.0300 0.0220 0.0270 361,640 -0.00(-10.00%)
Jun 04, 2015 0.0203 0.0320 0.0203 0.0300 161,570 +0.00(+20.00%)
Jun 03, 2015 0.0260 0.0264 0.0240 0.0250 356,358 +0.00(+0.00%)
Jun 02, 2015 0.0291 0.0291 0.0240 0.0250 502,335 -0.00(-12.59%)
Jun 01, 2015 0.0280 0.0310 0.0280 0.0286 195,101 -0.00(-4.35%)
May 29, 2015 0.0291 0.0309 0.0288 0.0299 122,754 -0.00(-9.39%)
May 28, 2015 0.0340 0.0340 0.0290 0.0330 308,568 +0.00(+5.10%)
May 27, 2015 0.0330 0.0330 0.0314 0.0314 153,453 -0.00(-4.85%)
May 26, 2015 0.0350 0.0350 0.0330 0.0330 27,390 +0.00(+3.45%)
May 22, 2015 0.0319 0.0319 0.0319 0 -0.00(-4.78%)
May 21, 2015 0.0364 0.0367 0.0330 0.0335 98,969 -0.00(-8.72%)
May 20, 2015 0.0303 0.0367 0.0275 0.0367 172,084 +0.01(+21.12%)
May 19, 2015 0.0280 0.0303 0.0260 0.0303 350,375 -0.00(-0.49%)
May 18, 2015 0.0301 0.0324 0.0272 0.0305 465,385 -0.00(-4.84%)
May 15, 2015 0.0343 0.0300 0.0320 510,962 +0.00(+6.31%)
May 14, 2015 0.0329 0.0343 0.0300 0.0301 280,571 -0.00(-8.51%)
May 13, 2015 0.0369 0.0369 0.0329 0.0329 105,250 -0.00(-6.00%)
May 12, 2015 0.0385 0.0385 0.0330 0.0350 146,399 -0.00(-9.79%)
May 11, 2015 0.0360 0.0388 0.0330 0.0388 66,150 +0.00(+7.78%)
May 08, 2015 0.0330 0.0360 0.0330 0.0360 275,250 +0.00(+4.35%)
May 07, 2015 0.0345 0.0345 0.0321 0.0345 59,949 +0.00(+0.29%)
May 06, 2015 0.0347 0.0350 0.0311 0.0344 248,821 +0.00(+0.88%)
May 05, 2015 0.0360 0.0360 0.0330 0.0341 229,173 -0.00(-2.57%)
May 04, 2015 0.0293 0.0380 0.0271 0.0350 135,189 -0.00(-2.51%)
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.