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: 1:19 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 (%)
Jun 30, 2021 0.1125 0.1125 0.0910 0.1060 2,377,490 -0.01(-5.78%)
Jun 29, 2021 0.1238 0.1238 0.1110 0.1125 384,844 -0.01(-6.25%)
Jun 28, 2021 0.1195 0.1288 0.1181 0.1200 164,090 -0.01(-4.00%)
Jun 25, 2021 0.1269 0.1269 0.1100 0.1250 946,492 -0.00(-2.95%)
Jun 24, 2021 0.1201 0.1288 0.1200 0.1288 207,315 +0.00(+3.87%)
Jun 23, 2021 0.1290 0.1300 0.1200 0.1240 419,488 -0.01(-3.88%)
Jun 22, 2021 0.1406 0.1500 0.1210 0.1290 412,361 -0.01(-5.22%)
Jun 21, 2021 0.1195 0.1400 0.1155 0.1361 367,719 +0.02(+14.85%)
Jun 18, 2021 0.1365 0.1399 0.1100 0.1185 946,051 -0.02(-14.99%)
Jun 17, 2021 0.1344 0.1400 0.1300 0.1394 712,209 +0.01(+4.19%)
Jun 16, 2021 0.1494 0.1494 0.1302 0.1338 727,657 -0.01(-8.73%)
Jun 15, 2021 0.1500 0.1550 0.1400 0.1466 898,997 +0.00(+1.10%)
Jun 14, 2021 0.1364 0.1500 0.1258 0.1450 675,918 +0.00(+3.57%)
Jun 11, 2021 0.1240 0.1400 0.1240 0.1400 848,788 +0.01(+10.24%)
Jun 10, 2021 0.1200 0.1275 0.1112 0.1270 799,457 +0.01(+5.83%)
Jun 09, 2021 0.1030 0.1249 0.1000 0.1200 1,088,391 +0.02(+18.23%)
Jun 08, 2021 0.1040 0.1099 0.0990 0.1015 760,398 -0.00(-4.52%)
Jun 07, 2021 0.1068 0.1140 0.1004 0.1063 677,048 -0.00(-1.30%)
Jun 04, 2021 0.1089 0.1090 0.1039 0.1077 236,375 +0.01(+5.59%)
Jun 03, 2021 0.1139 0.1146 0.1007 0.1020 779,673 -0.01(-10.45%)
Jun 02, 2021 0.1097 0.1146 0.1045 0.1139 802,419 +0.01(+6.45%)
Jun 01, 2021 0.1037 0.1100 0.1037 0.1070 505,690 +0.00(+2.00%)
May 28, 2021 0.1047 0.1099 0.1000 0.1049 843,458 +0.00(+0.10%)
May 27, 2021 0.1050 0.1100 0.1000 0.1048 1,191,918 -0.00(-2.87%)
May 26, 2021 0.1101 0.1181 0.1011 0.1079 1,918,871 -0.01(-5.93%)
May 25, 2021 0.1181 0.1217 0.1060 0.1147 1,151,488 -0.00(-3.94%)
May 24, 2021 0.1295 0.1300 0.1152 0.1194 791,054 -0.01(-7.87%)
May 21, 2021 0.1249 0.1300 0.1200 0.1296 1,100,727 +0.01(+8.00%)
May 20, 2021 0.1180 0.1249 0.1111 0.1200 1,477,643 +0.00(+4.35%)
May 19, 2021 0.1200 0.1400 0.1150 0.1150 1,594,839 -0.00(-3.36%)
May 18, 2021 0.1250 0.1300 0.1120 0.1190 502,091 -0.00(-3.09%)
May 17, 2021 0.1200 0.1299 0.1190 0.1228 316,179 +0.01(+4.51%)
May 14, 2021 0.1050 0.1175 0.1050 0.1175 1,346,281 +0.00(+2.62%)
May 13, 2021 0.1124 0.1195 0.1041 0.1145 1,271,449 -0.00(-4.18%)
May 12, 2021 0.1300 0.1364 0.1120 0.1195 1,067,952 -0.00(-2.85%)
May 11, 2021 0.1380 0.1450 0.0930 0.1230 1,161,081 -0.02(-10.87%)
May 10, 2021 0.1525 0.1550 0.1350 0.1380 841,811 -0.01(-9.15%)
May 07, 2021 0.1546 0.1563 0.1391 0.1519 1,055,897 +0.00(+0.33%)
May 06, 2021 0.1595 0.1595 0.1450 0.1514 664,417 -0.01(-5.08%)
May 05, 2021 0.1592 0.1595 0.1500 0.1595 1,020,388 +0.00(+0.57%)
May 04, 2021 0.1569 0.1625 0.1569 0.1586 585,618 +0.00(+0.06%)
May 03, 2021 0.1700 0.1700 0.1550 0.1585 879,368 -0.01(-5.65%)
Apr 30, 2021 0.1800 0.1800 0.1650 0.1680 779,200 -0.01(-3.45%)
Apr 29, 2021 0.1850 0.1850 0.1700 0.1740 387,965 -0.00(-1.42%)
Apr 28, 2021 0.1800 0.1800 0.1600 0.1765 684,786 +0.01(+3.82%)
Apr 27, 2021 0.1557 0.1890 0.1557 0.1700 450,300 +0.00(+0.00%)
Apr 26, 2021 0.1485 0.1700 0.1485 0.1700 1,212,373 +0.03(+17.24%)
Apr 23, 2021 0.1331 0.1450 0.1251 0.1450 1,020,500 +0.01(+10.10%)
Apr 22, 2021 0.1171 0.1317 0.1171 0.1317 1,252,418 +0.01(+7.25%)
Apr 21, 2021 0.1300 0.1300 0.1153 0.1228 642,082 -0.01(-4.81%)
Apr 20, 2021 0.1290 0.1331 0.1150 0.1290 1,705,776 -0.00(-0.77%)
Apr 19, 2021 0.1328 0.1330 0.1275 0.1300 570,827 -0.00(-2.33%)
Apr 16, 2021 0.1277 0.1350 0.1250 0.1331 838,600 +0.00(+0.00%)
Apr 15, 2021 0.1378 0.1400 0.1276 0.1331 867,848 -0.00(-0.30%)
Apr 14, 2021 0.1400 0.1450 0.1200 0.1335 1,018,778 -0.01(-3.61%)
Apr 13, 2021 0.1401 0.1450 0.1316 0.1385 409,213 -0.00(-2.12%)
Apr 12, 2021 0.1450 0.1493 0.1310 0.1415 480,993 -0.01(-3.61%)
Apr 09, 2021 0.1578 0.1578 0.1360 0.1468 848,800 -0.01(-7.03%)
Apr 08, 2021 0.1590 0.1590 0.1385 0.1579 571,961 +0.01(+5.83%)
Apr 07, 2021 0.1600 0.1600 0.1451 0.1492 406,643 -0.01(-3.74%)
Apr 06, 2021 0.1650 0.1700 0.1490 0.1550 435,763 -0.01(-6.00%)
Apr 05, 2021 0.1790 0.1800 0.1550 0.1649 614,427 -0.00(-1.85%)
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.