Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0180 -0.0008 (-4.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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, 2013 0.0500 0.0500 0.0405 0.0430 917,443 -0.01(-14.00%)
Oct 30, 2013 0.0500 0.0530 0.0430 0.0500 2,596,428 +0.00(+0.00%)
Oct 29, 2013 0.0575 0.0575 0.0450 0.0500 2,068,931 -0.00(-3.85%)
Oct 28, 2013 0.0500 0.0570 0.0450 0.0520 2,164,007 +0.00(+6.12%)
Oct 25, 2013 0.0549 0.0580 0.0450 0.0490 2,215,369 -0.01(-10.75%)
Oct 24, 2013 0.0555 0.0555 0.0500 0.0549 1,124,229 -0.00(-0.18%)
Oct 23, 2013 0.0619 0.0620 0.0500 0.0550 1,056,840 -0.01(-11.15%)
Oct 22, 2013 0.0640 0.0640 0.0558 0.0619 543,666 +0.00(+4.92%)
Oct 21, 2013 0.0630 0.0640 0.0570 0.0590 664,626 -0.01(-7.81%)
Oct 18, 2013 0.0640 0.0640 0.0600 0.0640 400,894 -0.00(-1.23%)
Oct 17, 2013 0.0669 0.0669 0.0570 0.0648 584,400 +0.00(+2.86%)
Oct 16, 2013 0.0630 0.0702 0.0600 0.0630 1,191,513 -0.00(-4.55%)
Oct 15, 2013 0.0725 0.0725 0.0650 0.0660 371,980 -0.01(-8.97%)
Oct 14, 2013 0.0790 0.0790 0.0630 0.0725 507,715 -0.01(-8.23%)
Oct 11, 2013 0.0790 0.0790 0.0700 0.0790 244,029 +0.00(+4.08%)
Oct 10, 2013 0.0700 0.0800 0.0672 0.0759 496,600 -0.00(-5.13%)
Oct 09, 2013 0.0750 0.0800 0.0695 0.0800 509,481 -0.00(-0.99%)
Oct 08, 2013 0.0815 0.0815 0.0652 0.0808 384,825 +0.00(+1.00%)
Oct 07, 2013 0.0830 0.0840 0.0755 0.0800 394,318 -0.00(-3.61%)
Oct 04, 2013 0.0850 0.0850 0.0752 0.0830 223,150 -0.00(-2.35%)
Oct 03, 2013 0.0850 0.0850 0.0757 0.0850 187,482 +0.00(+0.00%)
Oct 02, 2013 0.1000 0.1000 0.0790 0.0850 1,103,098 -0.01(-7.61%)
Oct 01, 2013 0.0901 0.1050 0.0900 0.0920 188,730 -0.01(-6.79%)
Sep 27, 2013 0.0900 0.0989 0.0760 0.0987 874,747 +0.01(+9.67%)
Sep 26, 2013 0.0900 0.0955 0.0860 0.0900 127,187 +0.00(+0.00%)
Sep 25, 2013 0.0900 0.0900 0.0850 0.0900 194,800 +0.00(+0.00%)
Sep 24, 2013 0.0980 0.0980 0.0900 0.0900 156,402 -0.01(-8.16%)
Sep 23, 2013 0.0900 0.1000 0.0900 0.0980 422,065 +0.00(+3.16%)
Sep 20, 2013 0.1100 0.1100 0.0900 0.0950 155,455 +0.00(+0.11%)
Sep 19, 2013 0.1000 0.1100 0.0850 0.0949 1,101,296 -0.02(-13.73%)
Sep 18, 2013 0.1250 0.1250 0.0950 0.1100 360,277 -0.01(-8.33%)
Sep 17, 2013 0.1000 0.1200 0.0950 0.1200 848,266 +0.02(+26.32%)
Sep 16, 2013 0.1100 0.1240 0.0815 0.0950 1,156,386 -0.03(-23.39%)
Sep 13, 2013 0.1280 0.1300 0.1125 0.1240 490,435 -0.00(-3.13%)
Sep 12, 2013 0.1345 0.1400 0.1150 0.1280 987,664 -0.00(-1.54%)
Sep 11, 2013 0.1260 0.1400 0.1100 0.1300 2,024,852 +0.01(+9.24%)
Sep 10, 2013 0.0940 0.1200 0.0940 0.1190 1,455,804 +0.03(+29.35%)
Sep 09, 2013 0.0900 0.0940 0.0800 0.0920 754,663 +0.00(+2.22%)
Sep 06, 2013 0.0825 0.0940 0.0769 0.0900 639,724 +0.01(+9.09%)
Sep 05, 2013 0.0900 0.0965 0.0800 0.0825 563,388 -0.00(-2.94%)
Sep 04, 2013 0.0900 0.0980 0.0800 0.0850 396,491 +0.00(+0.00%)
Sep 03, 2013 0.0770 0.0970 0.0720 0.0850 1,129,664 +0.01(+18.88%)
Aug 30, 2013 0.0700 0.0720 0.0550 0.0715 1,345,387 +0.00(+5.93%)
Aug 29, 2013 0.0585 0.0675 0.0545 0.0675 594,256 +0.01(+15.38%)
Aug 28, 2013 0.0500 0.0615 0.0500 0.0585 766,834 +0.01(+18.18%)
Aug 27, 2013 0.0465 0.0495 0.0350 0.0495 744,787 +0.00(+2.06%)
Aug 26, 2013 0.0510 0.0510 0.0465 0.0485 822,999 -0.00(-4.90%)
Aug 23, 2013 0.0501 0.0549 0.0466 0.0510 230,396 -0.00(-7.10%)
Aug 22, 2013 0.0551 0.0589 0.0495 0.0549 305,547 -0.00(-6.79%)
Aug 21, 2013 0.0551 0.0600 0.0551 0.0589 130,000 -0.00(-1.83%)
Aug 20, 2013 0.0565 0.0600 0.0565 0.0600 204,738 +0.00(+8.89%)
Aug 19, 2013 0.0625 0.0625 0.0551 0.0551 325,940 -0.00(-8.01%)
Aug 16, 2013 0.0650 0.0650 0.0540 0.0599 918,190 -0.00(-4.16%)
Aug 15, 2013 0.0569 0.0625 0.0569 0.0625 202,425 +0.01(+9.84%)
Aug 14, 2013 0.0563 0.0627 0.0550 0.0569 1,066,212 +0.00(+3.45%)
Aug 13, 2013 0.0659 0.0669 0.0460 0.0550 1,402,903 -0.01(-13.93%)
Aug 12, 2013 0.0680 0.0700 0.0561 0.0639 3,003,433 -0.00(-1.69%)
Aug 09, 2013 0.0680 0.0699 0.0500 0.0650 453,606 -0.00(-3.70%)
Aug 08, 2013 0.0689 0.0689 0.0640 0.0675 285,129 +0.00(+3.05%)
Aug 07, 2013 0.0700 0.0700 0.0655 0.0655 220,042 -0.00(-5.76%)
Aug 06, 2013 0.0685 0.0700 0.0656 0.0695 134,234 +0.00(+1.46%)
Aug 05, 2013 0.0655 0.0685 0.0630 0.0685 2,076,299 +0.00(+3.79%)
Aug 02, 2013 0.0660 0.0660 0.0650 0.0660 171,989 +0.00(+0.00%)
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.