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

Endexx Corp (OP: EDXC )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, May 24, 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 (%)
Jan 31, 2020 0.0845 0.0866 0.0799 0.0850 409,900 +0.00(+0.12%)
Jan 30, 2020 0.0824 0.0849 0.0780 0.0849 554,410 +0.00(+4.17%)
Jan 29, 2020 0.0800 0.0815 0.0761 0.0815 749,925 +0.00(+3.56%)
Jan 28, 2020 0.0830 0.0830 0.0750 0.0787 405,274 -0.00(-1.62%)
Jan 27, 2020 0.0701 0.0810 0.0701 0.0800 387,693 +0.00(+0.00%)
Jan 24, 2020 0.0810 0.0810 0.0775 0.0800 147,500 -0.00(-1.23%)
Jan 23, 2020 0.0780 0.0810 0.0767 0.0810 386,431 +0.00(+1.38%)
Jan 22, 2020 0.0767 0.0824 0.0759 0.0799 446,311 +0.00(+1.14%)
Jan 21, 2020 0.0849 0.0850 0.0713 0.0790 592,345 -0.01(-6.95%)
Jan 17, 2020 0.0825 0.0850 0.0750 0.0849 480,900 +0.00(+5.47%)
Jan 16, 2020 0.0730 0.0825 0.0730 0.0805 695,697 +0.01(+7.33%)
Jan 15, 2020 0.0820 0.0820 0.0700 0.0750 1,898,881 -0.01(-6.25%)
Jan 14, 2020 0.0850 0.0870 0.0800 0.0800 207,318 -0.00(-1.48%)
Jan 13, 2020 0.0843 0.0890 0.0800 0.0812 741,360 -0.01(-8.14%)
Jan 10, 2020 0.0888 0.0898 0.0843 0.0884 450,300 +0.00(+0.91%)
Jan 09, 2020 0.0850 0.0888 0.0850 0.0876 304,450 +0.00(+0.11%)
Jan 08, 2020 0.0850 0.0889 0.0843 0.0875 532,587 +0.00(+2.10%)
Jan 07, 2020 0.0892 0.0892 0.0842 0.0857 349,611 -0.00(-3.92%)
Jan 06, 2020 0.0950 0.0950 0.0800 0.0892 679,691 -0.00(-1.33%)
Jan 03, 2020 0.0851 0.0950 0.0851 0.0904 556,500 +0.01(+6.10%)
Jan 02, 2020 0.0950 0.0950 0.0756 0.0852 147,686 -0.01(-10.32%)
Dec 31, 2019 0.0970 0.0970 0.0870 0.0950 305,500 +0.01(+5.56%)
Dec 30, 2019 0.0900 0.1050 0.0900 0.0900 493,457 -0.01(-7.69%)
Dec 27, 2019 0.0902 0.1060 0.0902 0.0975 451,600 +0.00(+2.63%)
Dec 26, 2019 0.0840 0.1000 0.0840 0.0950 773,627 +0.01(+8.45%)
Dec 24, 2019 0.0860 0.0919 0.0851 0.0876 59,600 -0.00(-0.23%)
Dec 23, 2019 0.0893 0.0947 0.0851 0.0878 501,608 -0.00(-2.44%)
Dec 20, 2019 0.0925 0.0950 0.0851 0.0900 821,000 -0.00(-2.17%)
Dec 19, 2019 0.0900 0.0948 0.0900 0.0920 244,545 -0.00(-0.54%)
Dec 18, 2019 0.1011 0.1025 0.0900 0.0925 585,043 -0.01(-7.59%)
Dec 17, 2019 0.1025 0.1025 0.0990 0.1001 330,231 -0.00(-0.60%)
Dec 16, 2019 0.0850 0.1035 0.0850 0.1007 574,701 +0.00(+0.70%)
Dec 13, 2019 0.0900 0.1025 0.0850 0.1000 1,077,700 +0.01(+13.77%)
Dec 12, 2019 0.0890 0.0924 0.0850 0.0879 415,129 +0.00(+1.03%)
Dec 11, 2019 0.0830 0.0925 0.0830 0.0870 338,691 -0.00(-2.25%)
Dec 10, 2019 0.0940 0.0940 0.0835 0.0890 591,146 -0.00(-3.78%)
Dec 09, 2019 0.0910 0.1040 0.0910 0.0925 418,089 -0.01(-11.90%)
Dec 06, 2019 0.1050 0.1100 0.0915 0.1050 475,100 +0.00(+0.96%)
Dec 05, 2019 0.0910 0.1040 0.0910 0.1040 389,987 +0.01(+13.04%)
Dec 04, 2019 0.0925 0.0949 0.0725 0.0920 3,130,533 -0.00(-0.54%)
Dec 03, 2019 0.0901 0.1100 0.0901 0.0925 937,760 -0.02(-15.91%)
Dec 02, 2019 0.0946 0.1190 0.0945 0.1100 578,065 +0.00(+0.27%)
Nov 29, 2019 0.1120 0.1160 0.1020 0.1097 275,300 -0.01(-5.43%)
Nov 27, 2019 0.1150 0.1300 0.1000 0.1160 824,800 +0.00(+2.75%)
Nov 26, 2019 0.1281 0.1350 0.1100 0.1129 582,575 -0.02(-13.15%)
Nov 25, 2019 0.1290 0.1337 0.1262 0.1300 405,434 +0.00(+0.78%)
Nov 22, 2019 0.1300 0.1300 0.1260 0.1290 69,100 -0.00(-0.77%)
Nov 21, 2019 0.1295 0.1300 0.1201 0.1300 356,333 +0.00(+2.93%)
Nov 20, 2019 0.1400 0.1400 0.1263 0.1263 778,536 -0.01(-6.65%)
Nov 19, 2019 0.1548 0.1599 0.1300 0.1353 555,723 -0.02(-12.60%)
Nov 18, 2019 0.1500 0.1548 0.1500 0.1548 295,809 +0.00(+2.52%)
Nov 15, 2019 0.1495 0.1548 0.1450 0.1510 448,900 +0.00(+0.73%)
Nov 14, 2019 0.1500 0.1597 0.1498 0.1499 293,943 -0.00(-3.17%)
Nov 13, 2019 0.1568 0.1597 0.1500 0.1548 334,224 +0.00(+0.72%)
Nov 12, 2019 0.1575 0.1600 0.1500 0.1537 289,492 -0.01(-3.94%)
Nov 11, 2019 0.1500 0.1600 0.1500 0.1600 271,464 +0.01(+3.90%)
Nov 08, 2019 0.1600 0.1600 0.1450 0.1540 373,400 -0.00(-3.02%)
Nov 07, 2019 0.1614 0.1700 0.1561 0.1588 282,166 -0.01(-7.03%)
Nov 06, 2019 0.1900 0.1900 0.1700 0.1708 312,630 -0.01(-2.95%)
Nov 05, 2019 0.2000 0.2000 0.1750 0.1760 266,549 -0.01(-5.38%)
Nov 04, 2019 0.1709 0.1939 0.1709 0.1860 372,594 +0.01(+2.76%)
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.