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

Endexx Corp (OP: EDXC )

0.0249 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 29, 2017 0.0548 0.0550 0.0526 0.0550 133,141 +0.00(+4.56%)
Sep 28, 2017 0.0585 0.0589 0.0522 0.0526 493,235 -0.00(-4.36%)
Sep 27, 2017 0.0520 0.0550 417,129 -0.00(-2.37%)
Sep 26, 2017 0.0539 0.0579 0.0539 0.0563 136,042 +0.00(+5.70%)
Sep 25, 2017 0.0579 0.0595 0.0525 0.0533 295,665 -0.00(-7.14%)
Sep 22, 2017 0.0520 0.0580 0.0520 0.0574 147,911 +0.01(+14.34%)
Sep 21, 2017 0.0550 0.0595 0.0502 0.0502 211,602 -0.00(-7.72%)
Sep 20, 2017 0.0500 0.0550 0.0500 0.0544 321,195 +0.00(+8.80%)
Sep 19, 2017 0.0500 0.0500 0.0470 0.0500 49,322 +0.00(+0.00%)
Sep 18, 2017 0.0498 0.0500 0.0470 0.0500 436,519 +0.00(+1.01%)
Sep 15, 2017 0.0489 0.0500 0.0391 0.0495 521,544 +0.01(+17.58%)
Sep 14, 2017 0.0465 0.0470 0.0421 0.0421 114,439 -0.00(-6.44%)
Sep 13, 2017 0.0449 0.0490 0.0449 0.0450 168,921 +0.00(+0.00%)
Sep 12, 2017 0.0520 0.0520 0.0400 0.0450 134,859 +0.00(+12.50%)
Sep 11, 2017 0.0391 0.0405 0.0391 0.0400 46,821 +0.00(+0.27%)
Sep 08, 2017 0.0400 0.0450 0.0391 0.0399 102,027 -0.00(-0.27%)
Sep 07, 2017 0.0420 0.0499 0.0400 0.0400 214,744 -0.00(-4.76%)
Sep 06, 2017 0.0550 0.0550 0.0420 0.0420 408,635 -0.00(-2.33%)
Sep 05, 2017 0.0450 0.0450 0.0420 0.0430 133,618 -0.00(-1.04%)
Sep 01, 2017 0.0420 0.0442 0.0420 0.0435 168,914 +0.00(+1.05%)
Aug 31, 2017 0.0451 0.0451 0.0420 0.0430 78,887 +0.00(+0.67%)
Aug 30, 2017 0.0420 0.0455 0.0420 0.0427 113,192 +0.00(+1.70%)
Aug 29, 2017 0.0445 0.0455 0.0420 0.0420 149,786 -0.00(-5.62%)
Aug 28, 2017 0.0449 0.0479 0.0420 0.0445 212,205 +0.00(+2.42%)
Aug 25, 2017 0.0420 0.0435 0.0391 0.0435 132,620 +0.00(+11.13%)
Aug 24, 2017 0.0401 0.0450 0.0391 0.0391 468,609 -0.01(-12.13%)
Aug 23, 2017 0.0398 0.0480 0.0380 0.0445 598,160 +0.01(+13.21%)
Aug 22, 2017 0.0400 0.0419 0.0370 0.0393 236,556 -0.00(-1.49%)
Aug 21, 2017 0.0395 0.0405 0.0352 0.0399 224,681 +0.00(+1.01%)
Aug 18, 2017 0.0370 0.0405 0.0370 0.0395 41,742 -0.00(-1.25%)
Aug 17, 2017 0.0390 0.0420 0.0333 0.0400 765,174 +0.00(+0.76%)
Aug 16, 2017 0.0392 0.0397 0.0392 0.0397 133,519 +0.00(+1.25%)
Aug 15, 2017 0.0401 0.0401 0.0390 0.0392 116,372 -0.00(-4.16%)
Aug 14, 2017 0.0410 0.0418 0.0409 0.0409 359,000 +0.00(+0.02%)
Aug 11, 2017 0.0435 0.0483 0.0390 0.0409 325,269 -0.01(-15.50%)
Aug 10, 2017 0.0488 0.0488 0.0467 0.0484 69,050 +0.00(+7.56%)
Aug 09, 2017 0.0500 0.0500 0.0430 0.0450 246,917 -0.01(-10.00%)
Aug 08, 2017 0.0483 0.0500 0.0441 0.0500 69,750 +0.00(+1.46%)
Aug 07, 2017 0.0520 0.0537 0.0440 0.0493 75,333 -0.00(-5.42%)
Aug 04, 2017 0.0424 0.0521 0.0423 0.0521 257,490 +0.01(+18.84%)
Aug 03, 2017 0.0441 0.0469 0.0438 0.0438 124,492 -0.00(-5.82%)
Aug 02, 2017 0.0470 0.0490 0.0435 0.0466 224,868 -0.00(-1.17%)
Aug 01, 2017 0.0540 0.0540 0.0462 0.0471 82,284 -0.00(-6.18%)
Jul 31, 2017 0.0450 0.0550 0.0450 0.0502 297,568 -0.00(-3.46%)
Jul 28, 2017 0.0530 0.0530 0.0518 0.0520 18,316 +0.00(+10.40%)
Jul 27, 2017 0.0478 0.0490 0.0471 0.0471 33,390 -0.00(-1.43%)
Jul 26, 2017 0.0476 0.0529 0.0452 0.0478 132,799 -0.00(-4.43%)
Jul 25, 2017 0.0510 0.0530 0.0418 0.0500 838,098 -0.00(-1.96%)
Jul 24, 2017 0.0495 0.0520 0.0440 0.0510 781,950 +0.01(+15.91%)
Jul 21, 2017 0.0455 0.0500 0.0390 0.0440 553,446 +0.00(+2.80%)
Jul 20, 2017 0.0428 0.0428 0.0400 0.0428 63,718 +0.00(+1.90%)
Jul 19, 2017 0.0428 0.0428 0.0400 0.0420 175,600 +0.00(+1.45%)
Jul 18, 2017 0.0429 0.0429 0.0400 0.0414 187,927 -0.00(-2.50%)
Jul 17, 2017 0.0390 0.0429 0.0390 0.0425 127,658 +0.00(+8.88%)
Jul 14, 2017 0.0390 0.0420 0.0390 0.0390 117,088 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0390 0.0390 214,578 +0.00(+0.00%)
Jul 12, 2017 0.0353 0.0435 0.0353 0.0390 332,977 +0.00(+2.63%)
Jul 11, 2017 0.0399 0.0403 0.0353 0.0380 491,236 -0.00(-7.29%)
Jul 10, 2017 0.0413 0.0430 0.0400 0.0410 277,919 -0.00(-0.75%)
Jul 07, 2017 0.0450 0.0450 0.0413 0.0413 126,460 -0.00(-4.84%)
Jul 06, 2017 0.0435 0.0446 0.0412 0.0434 126,056 +0.00(+3.34%)
Jul 05, 2017 0.0420 0.0494 0.0420 0.0420 181,118 -0.00(-2.33%)
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.