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: 3:54 PM EDT, May 9, 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 (%)
Oct 31, 2019 0.1678 0.1678 0.1570 0.1587 90,987 -0.01(-5.42%)
Oct 30, 2019 0.1820 0.1850 0.1587 0.1678 438,333 -0.01(-7.85%)
Oct 29, 2019 0.1810 0.1950 0.1810 0.1821 242,074 +0.00(+1.17%)
Oct 28, 2019 0.2100 0.2100 0.1800 0.1800 482,734 -0.03(-12.62%)
Oct 25, 2019 0.1895 0.2100 0.1850 0.2060 867,600 +0.02(+9.63%)
Oct 24, 2019 0.1735 0.1899 0.1660 0.1879 316,460 +0.02(+9.24%)
Oct 23, 2019 0.1600 0.1749 0.1600 0.1720 425,998 +0.01(+7.37%)
Oct 22, 2019 0.1500 0.1749 0.1500 0.1602 752,719 +0.01(+6.02%)
Oct 21, 2019 0.1680 0.1700 0.1450 0.1511 218,097 +0.00(+0.73%)
Oct 18, 2019 0.1570 0.1600 0.1400 0.1500 461,300 -0.01(-4.46%)
Oct 17, 2019 0.1900 0.2000 0.1510 0.1570 1,675,306 -0.04(-18.65%)
Oct 16, 2019 0.1350 0.2037 0.1250 0.1930 2,039,928 +0.07(+54.40%)
Oct 15, 2019 0.1075 0.1452 0.1075 0.1250 564,431 +0.02(+13.74%)
Oct 14, 2019 0.1099 0.1099 0.1007 0.1099 354,950 +0.00(+4.67%)
Oct 11, 2019 0.1049 0.1111 0.1001 0.1050 394,100 +0.00(+2.44%)
Oct 10, 2019 0.1099 0.1099 0.0970 0.1025 223,148 -0.01(-6.56%)
Oct 09, 2019 0.1005 0.1099 0.1000 0.1097 377,081 +0.01(+9.26%)
Oct 08, 2019 0.1077 0.1100 0.1000 0.1004 453,339 -0.00(-4.38%)
Oct 07, 2019 0.1050 0.1100 0.1010 0.1050 458,621 +0.00(+0.00%)
Oct 04, 2019 0.1170 0.1220 0.1007 0.1050 683,500 -0.02(-13.93%)
Oct 03, 2019 0.1100 0.1220 0.1100 0.1220 234,757 +0.01(+6.09%)
Oct 02, 2019 0.1175 0.1224 0.1125 0.1150 398,244 -0.00(-2.13%)
Oct 01, 2019 0.1100 0.1199 0.1100 0.1175 389,401 +0.00(+0.95%)
Sep 30, 2019 0.1041 0.1179 0.1041 0.1164 453,237 +0.01(+11.28%)
Sep 27, 2019 0.1135 0.1170 0.1046 0.1046 677,900 -0.01(-4.91%)
Sep 26, 2019 0.1170 0.1200 0.1050 0.1100 464,064 -0.01(-6.22%)
Sep 25, 2019 0.1250 0.1325 0.1090 0.1173 888,328 -0.00(-3.14%)
Sep 24, 2019 0.1400 0.1400 0.1200 0.1211 251,892 -0.01(-8.95%)
Sep 23, 2019 0.1370 0.1400 0.1330 0.1330 327,804 -0.01(-5.00%)
Sep 20, 2019 0.1400 0.1450 0.1320 0.1400 586,300 -0.00(-3.38%)
Sep 19, 2019 0.1475 0.1499 0.1350 0.1449 326,713 -0.01(-3.34%)
Sep 18, 2019 0.1550 0.1586 0.1450 0.1499 154,843 -0.00(-2.41%)
Sep 17, 2019 0.1520 0.1599 0.1434 0.1536 282,209 +0.00(+2.61%)
Sep 16, 2019 0.1500 0.1550 0.1450 0.1497 177,367 +0.00(+3.24%)
Sep 13, 2019 0.1450 0.1550 0.1400 0.1450 407,800 -0.01(-3.33%)
Sep 12, 2019 0.1500 0.1600 0.1450 0.1500 363,320 +0.00(+0.00%)
Sep 11, 2019 0.1525 0.1649 0.1434 0.1500 456,469 +0.00(+0.00%)
Sep 10, 2019 0.1649 0.1649 0.1250 0.1500 1,056,720 -0.01(-6.25%)
Sep 09, 2019 0.1704 0.1704 0.1040 0.1600 3,138,242 -0.01(-6.32%)
Sep 06, 2019 0.1850 0.1850 0.1701 0.1708 541,900 -0.01(-7.63%)
Sep 05, 2019 0.1939 0.1970 0.1800 0.1849 833,583 -0.01(-4.69%)
Sep 04, 2019 0.1900 0.1996 0.1900 0.1940 364,953 +0.00(+2.11%)
Sep 03, 2019 0.1850 0.2040 0.1850 0.1900 328,208 -0.01(-2.56%)
Aug 30, 2019 0.1950 0.2070 0.1950 0.1950 65,900 +0.00(+0.00%)
Aug 29, 2019 0.1850 0.2099 0.1850 0.1950 410,788 -0.00(-2.26%)
Aug 28, 2019 0.2101 0.2200 0.1852 0.1995 1,165,817 -0.02(-9.32%)
Aug 27, 2019 0.2200 0.2300 0.2000 0.2200 189,496 -0.01(-4.35%)
Aug 26, 2019 0.2150 0.2389 0.2150 0.2300 350,426 +0.01(+4.55%)
Aug 23, 2019 0.2126 0.2235 0.2010 0.2200 209,100 +0.00(+1.06%)
Aug 22, 2019 0.2450 0.2450 0.2050 0.2177 412,354 -0.01(-5.10%)
Aug 21, 2019 0.1942 0.2500 0.1920 0.2294 1,372,729 +0.03(+17.04%)
Aug 20, 2019 0.2400 0.2400 0.1910 0.1960 1,694,471 -0.05(-19.61%)
Aug 19, 2019 0.2500 0.2500 0.2350 0.2438 517,405 -0.01(-2.48%)
Aug 16, 2019 0.2695 0.2695 0.2350 0.2500 1,220,100 -0.02(-5.84%)
Aug 15, 2019 0.2300 0.3100 0.2300 0.2655 663,232 +0.02(+6.20%)
Aug 14, 2019 0.2800 0.2800 0.2489 0.2500 257,243 -0.02(-7.78%)
Aug 13, 2019 0.2900 0.2922 0.2650 0.2711 133,279 -0.00(-1.42%)
Aug 12, 2019 0.2875 0.2950 0.2600 0.2750 298,702 -0.01(-4.35%)
Aug 09, 2019 0.2400 0.3100 0.2400 0.2875 648,600 +0.04(+17.44%)
Aug 08, 2019 0.2500 0.2600 0.2400 0.2448 400,980 -0.02(-6.74%)
Aug 07, 2019 0.2700 0.2700 0.2500 0.2625 250,316 +0.01(+3.43%)
Aug 06, 2019 0.2650 0.2800 0.2480 0.2538 442,629 -0.01(-2.57%)
Aug 05, 2019 0.2729 0.2755 0.2550 0.2605 753,908 -0.02(-5.62%)
Aug 02, 2019 0.2910 0.2932 0.2601 0.2760 453,100 -0.02(-5.35%)
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.