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

Endexx Corp (OP: EDXC )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.0900 0.0900 0.0863 0.0863 831,400 -0.00(-1.37%)
Nov 27, 2020 0.0890 0.0890 0.0850 0.0875 295,800 -0.00(-1.69%)
Nov 25, 2020 0.0800 0.0900 0.0773 0.0890 1,075,000 +0.01(+11.95%)
Nov 24, 2020 0.0777 0.0795 0.0710 0.0795 957,713 +0.00(+2.71%)
Nov 23, 2020 0.0788 0.0800 0.0752 0.0774 694,201 -0.00(-2.03%)
Nov 20, 2020 0.0798 0.0800 0.0730 0.0790 712,300 +0.00(+0.77%)
Nov 19, 2020 0.0800 0.0800 0.0761 0.0784 532,716 +0.00(+1.16%)
Nov 18, 2020 0.0755 0.0800 0.0730 0.0775 719,565 +0.00(+2.65%)
Nov 17, 2020 0.0670 0.0795 0.0667 0.0755 1,192,772 +0.01(+15.27%)
Nov 16, 2020 0.0640 0.0690 0.0600 0.0655 425,401 +0.00(+3.15%)
Nov 13, 2020 0.0640 0.0640 0.0598 0.0635 516,000 +0.00(+5.66%)
Nov 12, 2020 0.0575 0.0639 0.0540 0.0601 667,418 +0.00(+3.98%)
Nov 11, 2020 0.0588 0.0590 0.0541 0.0578 70,343 -0.00(-1.37%)
Nov 10, 2020 0.0580 0.0586 0.0540 0.0586 155,787 +0.00(+0.17%)
Nov 09, 2020 0.0600 0.0600 0.0534 0.0585 289,600 -0.00(-2.50%)
Nov 06, 2020 0.0533 0.0600 0.0533 0.0600 460,300 +0.00(+5.26%)
Nov 05, 2020 0.0577 0.0599 0.0533 0.0570 734,969 -0.00(-3.39%)
Nov 04, 2020 0.0575 0.0600 0.0540 0.0590 550,101 +0.00(+5.73%)
Nov 03, 2020 0.0580 0.0580 0.0540 0.0558 400,271 +0.00(+0.54%)
Nov 02, 2020 0.0542 0.0585 0.0540 0.0555 657,808 +0.00(+2.40%)
Oct 30, 2020 0.0525 0.0543 0.0481 0.0542 407,200 +0.00(+2.65%)
Oct 29, 2020 0.0520 0.0540 0.0485 0.0528 396,905 +0.00(+10.00%)
Oct 28, 2020 0.0470 0.0520 0.0440 0.0480 838,459 +0.00(+2.13%)
Oct 27, 2020 0.0439 0.0490 0.0439 0.0470 611,098 +0.00(+6.82%)
Oct 26, 2020 0.0515 0.0550 0.0438 0.0440 418,459 -0.01(-14.56%)
Oct 23, 2020 0.0480 0.0570 0.0458 0.0515 959,300 +0.00(+3.00%)
Oct 22, 2020 0.0520 0.0520 0.0490 0.0500 246,238 -0.00(-4.58%)
Oct 21, 2020 0.0518 0.0550 0.0490 0.0524 460,351 +0.00(+0.77%)
Oct 20, 2020 0.0510 0.0539 0.0500 0.0520 546,075 -0.00(-1.33%)
Oct 19, 2020 0.0474 0.0539 0.0474 0.0527 346,832 +0.01(+10.95%)
Oct 16, 2020 0.0510 0.0539 0.0475 0.0475 455,900 -0.00(-8.65%)
Oct 15, 2020 0.0510 0.0546 0.0510 0.0520 246,146 -0.01(-11.86%)
Oct 14, 2020 0.0549 0.0590 0.0480 0.0590 934,489 +0.00(+7.66%)
Oct 13, 2020 0.0578 0.0578 0.0500 0.0548 316,437 -0.00(-4.53%)
Oct 12, 2020 0.0570 0.0579 0.0550 0.0574 509,950 +0.00(+0.17%)
Oct 09, 2020 0.0590 0.0601 0.0568 0.0573 325,200 -0.00(-4.50%)
Oct 08, 2020 0.0625 0.0625 0.0590 0.0600 322,976 -0.00(-5.51%)
Oct 07, 2020 0.0649 0.0649 0.0600 0.0635 351,985 -0.00(-0.78%)
Oct 06, 2020 0.0634 0.0659 0.0620 0.0640 260,633 +0.00(+1.59%)
Oct 05, 2020 0.0625 0.0640 0.0590 0.0630 325,795 +0.00(+0.64%)
Oct 02, 2020 0.0600 0.0640 0.0580 0.0626 552,800 +0.00(+6.10%)
Oct 01, 2020 0.0480 0.0631 0.0480 0.0590 1,348,272 +0.00(+2.97%)
Sep 30, 2020 0.0520 0.0573 0.0475 0.0573 196,072 +0.00(+9.14%)
Sep 29, 2020 0.0520 0.0540 0.0520 0.0525 169,311 -0.00(-0.94%)
Sep 28, 2020 0.0500 0.0550 0.0500 0.0530 187,885 +0.00(+1.92%)
Sep 25, 2020 0.0494 0.0520 0.0494 0.0520 277,900 +0.00(+1.96%)
Sep 24, 2020 0.0490 0.0510 0.0400 0.0510 325,827 +0.00(+2.00%)
Sep 23, 2020 0.0440 0.0500 0.0440 0.0500 1,130,244 +0.00(+8.70%)
Sep 22, 2020 0.0470 0.0475 0.0440 0.0460 359,646 -0.00(-3.16%)
Sep 21, 2020 0.0440 0.0480 0.0440 0.0475 224,798 +0.00(+5.56%)
Sep 18, 2020 0.0460 0.0470 0.0440 0.0450 175,000 +0.00(+2.27%)
Sep 17, 2020 0.0443 0.0475 0.0430 0.0440 194,243 -0.00(-3.30%)
Sep 16, 2020 0.0480 0.0480 0.0444 0.0455 479,620 -0.00(-4.21%)
Sep 15, 2020 0.0485 0.0499 0.0450 0.0475 477,604 +0.00(+4.40%)
Sep 14, 2020 0.0500 0.0500 0.0401 0.0455 646,987 -0.00(-7.14%)
Sep 11, 2020 0.0510 0.0519 0.0490 0.0490 299,900 -0.00(-2.00%)
Sep 10, 2020 0.0515 0.0539 0.0310 0.0500 2,043,967 -0.00(-2.91%)
Sep 09, 2020 0.0500 0.0525 0.0452 0.0515 676,856 -0.00(-0.96%)
Sep 08, 2020 0.0520 0.0556 0.0488 0.0520 472,089 +0.00(+0.00%)
Sep 04, 2020 0.0550 0.0557 0.0510 0.0520 331,400 -0.00(-2.44%)
Sep 03, 2020 0.0585 0.0585 0.0510 0.0533 149,155 -0.00(-7.94%)
Sep 02, 2020 0.0580 0.0590 0.0539 0.0579 266,043 -0.00(-0.17%)
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.