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

Endexx Corp (OP: EDXC )

0.0188 -0.0007 (-3.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Sep 30, 2015 0.0110 0.0121 0.0110 0.0121 101,305 +0.00(+10.45%)
Sep 29, 2015 0.0129 0.0129 0.0110 0.0110 390,676 -0.00(-0.45%)
Sep 28, 2015 0.0163 0.0163 0.0100 0.0111 801,000 -0.00(-21.07%)
Sep 25, 2015 0.0151 0.0152 0.0140 0.0140 176,447 -0.00(-13.58%)
Sep 24, 2015 0.0164 0.0170 0.0143 0.0162 567,375 +0.00(+8.00%)
Sep 23, 2015 0.0180 0.0180 0.0140 0.0150 811,593 -0.00(-21.05%)
Sep 22, 2015 0.0185 0.0190 0.0184 0.0190 67,800 -0.00(-4.52%)
Sep 21, 2015 0.0185 0.0199 0.0184 0.0199 81,900 -0.00(-5.24%)
Sep 18, 2015 0.0183 0.0210 0.0183 0.0210 2,800 +0.00(+0.00%)
Sep 17, 2015 0.0207 0.0210 0.0193 0.0210 74,900 +0.00(+15.38%)
Sep 16, 2015 0.0181 0.0182 0.0153 0.0182 637,800 +0.00(+3.41%)
Sep 15, 2015 0.0183 0.0185 0.0176 0.0176 836,785 -0.00(-4.35%)
Sep 14, 2015 0.0185 0.0229 0.0182 0.0184 225,500 -0.00(-11.96%)
Sep 11, 2015 0.0184 0.0209 0.0180 0.0209 46,100 +0.00(+15.47%)
Sep 10, 2015 0.0210 0.0210 0.0180 0.0181 200,300 -0.00(-11.71%)
Sep 09, 2015 0.0195 0.0205 0.0195 0.0205 844,674 +0.00(+4.59%)
Sep 08, 2015 0.0196 0.0199 0.0186 0.0196 236,468 +0.00(+1.03%)
Sep 04, 2015 0.0194 0.0194 0.0194 0 -0.00(-11.01%)
Sep 03, 2015 0.0204 0.0218 0.0192 0.0218 167,200 +0.00(+9.00%)
Sep 02, 2015 0.0190 0.0200 0.0190 0.0200 222,000 -0.00(-1.96%)
Sep 01, 2015 0.0190 0.0204 0.0181 0.0204 60,500 +0.00(+2.00%)
Aug 31, 2015 0.0196 0.0200 0.0181 0.0200 150,400 +0.00(+0.00%)
Aug 28, 2015 0.0203 0.0203 0.0180 0.0200 56,600 -0.00(-6.54%)
Aug 27, 2015 0.0185 0.0216 0.0185 0.0214 376,065 +0.00(+12.63%)
Aug 26, 2015 0.0220 0.0237 0.0180 0.0190 854,851 -0.00(-13.64%)
Aug 25, 2015 0.0230 0.0244 0.0220 0.0220 56,404 -0.00(-4.35%)
Aug 24, 2015 0.0271 0.0280 0.0227 0.0230 463,440 -0.00(-8.00%)
Aug 21, 2015 0.0200 0.0250 0.0200 0.0250 279,746 +0.01(+31.58%)
Aug 20, 2015 0.0205 0.0219 0.0190 0.0190 398,061 -0.00(-7.32%)
Aug 19, 2015 0.0220 0.0230 0.0203 0.0205 242,600 -0.00(-6.82%)
Aug 18, 2015 0.0210 0.0247 0.0210 0.0220 170,647 -0.00(-2.22%)
Aug 17, 2015 0.0210 0.0248 0.0210 0.0225 69,100 +0.00(+0.00%)
Aug 14, 2015 0.0210 0.0244 0.0210 0.0225 98,250 -0.00(-4.26%)
Aug 13, 2015 0.0240 0.0240 0.0210 0.0235 224,425 +0.00(+6.33%)
Aug 12, 2015 0.0230 0.0240 0.0215 0.0221 183,981 -0.00(-11.60%)
Aug 11, 2015 0.0215 0.0254 0.0215 0.0250 34,800 +0.00(+4.17%)
Aug 10, 2015 0.0260 0.0260 0.0240 0.0240 293,758 -0.00(-6.25%)
Aug 07, 2015 0.0280 0.0280 0.0230 0.0256 541,222 -0.00(-6.91%)
Aug 06, 2015 0.0290 0.0420 0.0211 0.0275 2,146,099 +0.00(+19.57%)
Aug 05, 2015 0.0252 0.0252 0.0220 0.0230 990,302 -0.00(-8.73%)
Aug 04, 2015 0.0270 0.0290 0.0251 0.0252 710,670 -0.00(-6.67%)
Aug 03, 2015 0.0280 0.0295 0.0212 0.0270 555,540 +0.00(+0.00%)
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%)
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.