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 (%)
Sep 30, 2021 0.0500 0.0520 0.0470 0.0516 561,915 +0.00(+3.20%)
Sep 29, 2021 0.0574 0.0574 0.0470 0.0500 1,096,369 -0.01(-14.53%)
Sep 28, 2021 0.0584 0.0585 0.0532 0.0585 650,810 +0.00(+7.73%)
Sep 27, 2021 0.0562 0.0585 0.0520 0.0543 308,064 -0.00(-7.18%)
Sep 24, 2021 0.0585 0.0585 0.0520 0.0585 318,285 +0.00(+0.00%)
Sep 23, 2021 0.0590 0.0590 0.0521 0.0585 193,381 -0.00(-0.85%)
Sep 22, 2021 0.0560 0.0590 0.0560 0.0590 253,724 +0.00(+0.85%)
Sep 21, 2021 0.0575 0.0590 0.0546 0.0585 303,264 +0.00(+2.45%)
Sep 20, 2021 0.0562 0.0585 0.0505 0.0571 324,986 +0.00(+1.60%)
Sep 17, 2021 0.0500 0.0562 0.0500 0.0562 393,667 +0.01(+17.08%)
Sep 16, 2021 0.0500 0.0520 0.0460 0.0480 606,288 +0.00(+4.58%)
Sep 15, 2021 0.0444 0.0520 0.0440 0.0459 785,858 -0.00(-0.22%)
Sep 14, 2021 0.0485 0.0490 0.0406 0.0460 955,217 -0.00(-6.12%)
Sep 13, 2021 0.0500 0.0505 0.0490 0.0490 277,631 -0.00(-1.80%)
Sep 10, 2021 0.0500 0.0505 0.0491 0.0499 312,117 -0.00(-0.20%)
Sep 09, 2021 0.0500 0.0516 0.0490 0.0500 1,134,252 +0.00(+0.00%)
Sep 08, 2021 0.0540 0.0540 0.0500 0.0500 915,974 -0.00(-6.89%)
Sep 07, 2021 0.0580 0.0620 0.0530 0.0537 1,151,320 -0.01(-10.50%)
Sep 03, 2021 0.0601 0.0620 0.0580 0.0600 288,262 -0.00(-4.31%)
Sep 02, 2021 0.0615 0.0630 0.0580 0.0627 262,816 +0.00(+1.13%)
Sep 01, 2021 0.0620 0.0629 0.0620 0.0620 33,630 -0.00(-1.43%)
Aug 31, 2021 0.0630 0.0630 0.0600 0.0629 115,228 +0.00(+2.28%)
Aug 30, 2021 0.0648 0.0648 0.0600 0.0615 265,056 -0.00(-5.09%)
Aug 27, 2021 0.0621 0.0648 0.0620 0.0648 253,196 +0.00(+0.00%)
Aug 26, 2021 0.0640 0.0648 0.0620 0.0648 96,596 +0.00(+2.37%)
Aug 25, 2021 0.0630 0.0649 0.0620 0.0633 208,808 +0.00(+0.48%)
Aug 24, 2021 0.0624 0.0649 0.0600 0.0630 213,063 -0.00(-2.93%)
Aug 23, 2021 0.0649 0.0650 0.0611 0.0649 168,469 +0.00(+4.68%)
Aug 20, 2021 0.0600 0.0650 0.0600 0.0620 218,447 +0.00(+0.00%)
Aug 19, 2021 0.0640 0.0640 0.0600 0.0620 294,530 +0.00(+1.14%)
Aug 18, 2021 0.0560 0.0645 0.0550 0.0613 461,153 +0.00(+7.54%)
Aug 17, 2021 0.0600 0.0624 0.0550 0.0570 502,669 -0.00(-5.00%)
Aug 16, 2021 0.0600 0.0685 0.0600 0.0600 761,673 -0.01(-12.41%)
Aug 13, 2021 0.0650 0.0690 0.0542 0.0685 2,628,890 -0.00(-2.14%)
Aug 12, 2021 0.0768 0.0768 0.0655 0.0700 1,411,843 -0.01(-8.85%)
Aug 11, 2021 0.0779 0.0779 0.0725 0.0768 218,456 +0.00(+3.64%)
Aug 10, 2021 0.0775 0.0796 0.0741 0.0741 167,678 -0.00(-6.20%)
Aug 09, 2021 0.0798 0.0838 0.0770 0.0790 146,833 +0.00(+0.25%)
Aug 06, 2021 0.0800 0.0800 0.0745 0.0788 248,354 +0.00(+0.64%)
Aug 05, 2021 0.0778 0.0800 0.0746 0.0783 605,681 +0.00(+0.26%)
Aug 04, 2021 0.0744 0.0800 0.0744 0.0781 161,238 +0.00(+4.97%)
Aug 03, 2021 0.0789 0.0789 0.0742 0.0744 395,488 -0.00(-3.50%)
Aug 02, 2021 0.0836 0.0848 0.0770 0.0771 301,390 -0.01(-7.78%)
Jul 30, 2021 0.0850 0.0850 0.0800 0.0836 444,617 -0.00(-4.13%)
Jul 29, 2021 0.0841 0.0898 0.0830 0.0872 302,717 -0.00(-2.02%)
Jul 28, 2021 0.0949 0.0949 0.0831 0.0890 354,144 -0.00(-3.89%)
Jul 27, 2021 0.0803 0.1059 0.0770 0.0926 2,195,098 +0.01(+15.75%)
Jul 26, 2021 0.0815 0.0830 0.0778 0.0800 478,158 -0.00(-1.84%)
Jul 23, 2021 0.0806 0.0820 0.0757 0.0815 446,293 -0.00(-0.12%)
Jul 22, 2021 0.0800 0.0884 0.0741 0.0816 874,902 +0.00(+1.87%)
Jul 21, 2021 0.0838 0.0849 0.0745 0.0801 478,034 -0.00(-4.30%)
Jul 20, 2021 0.0800 0.0840 0.0755 0.0837 511,663 -0.00(-1.41%)
Jul 19, 2021 0.0850 0.0870 0.0740 0.0849 1,901,169 -0.00(-0.12%)
Jul 16, 2021 0.0949 0.0949 0.0791 0.0850 842,389 -0.01(-9.77%)
Jul 15, 2021 0.0900 0.0950 0.0875 0.0942 313,488 +0.00(+3.40%)
Jul 14, 2021 0.0995 0.0999 0.0911 0.0911 324,453 -0.01(-8.90%)
Jul 13, 2021 0.0995 0.1000 0.0995 0.1000 607,781 +0.00(+0.50%)
Jul 12, 2021 0.0957 0.0998 0.0957 0.0995 206,439 +0.00(+3.97%)
Jul 09, 2021 0.0987 0.0998 0.0934 0.0957 493,542 -0.00(-2.55%)
Jul 08, 2021 0.0950 0.1038 0.0911 0.0982 1,073,402 -0.00(-2.48%)
Jul 07, 2021 0.1100 0.1100 0.0950 0.1007 751,924 -0.00(-2.23%)
Jul 06, 2021 0.1049 0.1075 0.1022 0.1030 325,463 -0.00(-1.72%)
Jul 02, 2021 0.1150 0.1150 0.1000 0.1048 706,706 +0.00(+4.28%)
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.