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 29, 2018 0.0510 0.0510 0.0510 0 +0.00(+4.16%)
Mar 28, 2018 0.0510 0.0524 0.0490 0.0490 560,946 +0.00(+2.08%)
Mar 27, 2018 0.0470 0.0517 0.0470 0.0480 217,497 +0.00(+2.13%)
Mar 26, 2018 0.0480 0.0509 0.0470 0.0470 461,777 +0.00(+2.40%)
Mar 23, 2018 0.0480 0.0480 0.0451 0.0459 262,612 -0.00(-3.77%)
Mar 22, 2018 0.0550 0.0550 0.0420 0.0477 621,354 -0.01(-10.00%)
Mar 21, 2018 0.0530 0.0550 0.0482 0.0530 565,900 +0.00(+1.92%)
Mar 20, 2018 0.0500 0.0534 0.0500 0.0520 276,202 +0.00(+4.00%)
Mar 19, 2018 0.0550 0.0560 0.0500 0.0500 623,577 -0.01(-10.71%)
Mar 16, 2018 0.0590 0.0590 0.0517 0.0560 661,930 -0.00(-1.75%)
Mar 15, 2018 0.0599 0.0599 0.0550 0.0570 263,760 -0.00(-0.87%)
Mar 14, 2018 0.0580 0.0600 0.0541 0.0575 427,050 +0.00(+0.88%)
Mar 13, 2018 0.0545 0.0597 0.0540 0.0570 275,914 +0.00(+4.20%)
Mar 12, 2018 0.0600 0.0610 0.0541 0.0547 993,276 -0.01(-8.83%)
Mar 09, 2018 0.0580 0.0614 0.0517 0.0600 674,637 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0570 0.0600 808,883 -0.01(-7.69%)
Mar 07, 2018 0.0650 0.0650 0.0610 0.0650 678,639 +0.00(+4.84%)
Mar 06, 2018 0.0595 0.0699 0.0540 0.0620 1,272,946 -0.01(-10.14%)
Mar 05, 2018 0.0700 0.0700 0.0625 0.0690 790,799 -0.00(-0.58%)
Mar 02, 2018 0.0612 0.0694 0.0575 0.0694 607,149 +0.01(+8.44%)
Mar 01, 2018 0.0647 0.0650 0.0550 0.0640 967,998 -0.00(-1.08%)
Feb 28, 2018 0.0555 0.0648 0.0503 0.0647 3,433,055 +0.01(+11.36%)
Feb 27, 2018 0.0725 0.0725 0.0580 0.0581 2,281,654 -0.01(-17.00%)
Feb 26, 2018 0.0849 0.0870 0.0661 0.0700 2,666,593 -0.02(-19.15%)
Feb 23, 2018 0.0965 0.1000 0.0817 0.0866 1,898,273 -0.01(-8.77%)
Feb 22, 2018 0.1070 0.1100 0.0900 0.0949 2,111,090 -0.01(-11.31%)
Feb 21, 2018 0.0899 0.1100 0.0864 0.1070 4,016,060 +0.02(+19.86%)
Feb 20, 2018 0.0790 0.0950 0.0765 0.0893 3,439,152 +0.01(+13.00%)
Feb 16, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Feb 15, 2018 0.0743 0.0755 0.0700 0.0741 119,078 +0.00(+5.86%)
Feb 14, 2018 0.0731 0.0789 0.0681 0.0700 376,792 -0.01(-7.96%)
Feb 13, 2018 0.0786 0.0790 0.0708 0.0761 352,379 +0.00(+1.88%)
Feb 12, 2018 0.0760 0.0789 0.0705 0.0746 1,219,431 -0.00(-0.47%)
Feb 09, 2018 0.0700 0.0799 0.0651 0.0750 1,406,958 +0.01(+10.29%)
Feb 08, 2018 0.0680 0.0697 0.0650 0.0680 496,718 +0.00(+0.00%)
Feb 07, 2018 0.0650 0.0680 0.0600 0.0680 290,987 +0.00(+4.62%)
Feb 06, 2018 0.0674 0.0674 0.0600 0.0650 254,106 +0.00(+0.78%)
Feb 05, 2018 0.0611 0.0680 0.0611 0.0645 52,307 +0.00(+1.57%)
Feb 02, 2018 0.0682 0.0682 0.0610 0.0635 318,975 -0.00(-6.62%)
Feb 01, 2018 0.0650 0.0737 0.0601 0.0680 549,045 -0.00(-1.59%)
Jan 31, 2018 0.0750 0.0750 0.0650 0.0691 133,363 +0.00(+6.31%)
Jan 30, 2018 0.0727 0.0754 0.0700 0.0650 592,291 -0.01(-12.16%)
Jan 29, 2018 0.0625 0.0790 0.0620 0.0740 2,067,485 +0.01(+23.33%)
Jan 26, 2018 0.0601 0.0630 0.0600 0.0600 265,675 -0.00(-0.17%)
Jan 25, 2018 0.0600 0.0630 0.0600 0.0601 538,595 +0.00(+0.00%)
Jan 24, 2018 0.0639 0.0639 0.0600 0.0601 895,842 -0.00(-4.57%)
Jan 23, 2018 0.0660 0.0679 0.0627 0.0630 542,225 -0.00(-4.58%)
Jan 22, 2018 0.0660 0.0680 0.0626 0.0660 396,476 +0.00(+0.00%)
Jan 19, 2018 0.0669 0.0680 0.0626 0.0660 640,807 +0.00(+0.00%)
Jan 18, 2018 0.0650 0.0660 0.0626 0.0660 229,927 +0.00(+5.55%)
Jan 17, 2018 0.0649 0.0660 0.0625 0.0625 381,251 -0.00(-3.65%)
Jan 16, 2018 0.0690 0.0690 0.0600 0.0649 1,537,927 -0.00(-2.41%)
Jan 12, 2018 0.0665 0.0665 0.0665 0 +0.00(+4.23%)
Jan 11, 2018 0.0650 0.0690 0.0600 0.0638 967,323 -0.00(-1.85%)
Jan 10, 2018 0.0610 0.0650 0.0580 0.0650 538,997 +0.01(+12.07%)
Jan 09, 2018 0.0674 0.0698 0.0551 0.0580 988,873 -0.01(-11.45%)
Jan 08, 2018 0.0620 0.0685 0.0600 0.0655 459,168 +0.00(+4.43%)
Jan 05, 2018 0.0600 0.0635 0.0595 0.0627 477,803 +0.00(+3.50%)
Jan 04, 2018 0.0700 0.0720 0.0585 0.0606 1,121,736 -0.01(-13.43%)
Jan 03, 2018 0.0745 0.0800 0.0700 0.0700 1,647,238 -0.01(-7.89%)
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.