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 (%)
Jan 30, 2015 0.0470 0.0480 0.0447 0.0450 234,878 +0.00(+0.00%)
Jan 29, 2015 0.0410 0.0450 0.0410 0.0450 216,400 +0.00(+9.76%)
Jan 28, 2015 0.0440 0.0441 0.0402 0.0410 202,373 -0.00(-6.61%)
Jan 27, 2015 0.0467 0.0467 0.0420 0.0439 354,720 -0.00(-2.44%)
Jan 26, 2015 0.0452 0.0519 0.0430 0.0450 517,988 -0.01(-12.45%)
Jan 23, 2015 0.0441 0.0514 0.0441 0.0514 293,551 +0.00(+5.11%)
Jan 22, 2015 0.0484 0.0489 0.0450 0.0489 187,536 -0.00(-0.20%)
Jan 21, 2015 0.0499 0.0520 0.0480 0.0490 150,207 -0.00(-1.80%)
Jan 20, 2015 0.0500 0.0500 0.0461 0.0499 92,567 -0.00(-0.20%)
Jan 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2015 0.0500 0.0500 0.0421 0.0500 402,509 +0.00(+0.00%)
Jan 14, 2015 0.0501 0.0530 0.0420 0.0500 501,460 -0.00(-7.58%)
Jan 13, 2015 0.0541 0 -0.00(-6.56%)
Jan 12, 2015 0.0587 0.0587 0.0531 0.0579 207,710 -0.00(-1.53%)
Jan 09, 2015 0.0560 0.0589 0.0522 0.0588 55,413 +0.00(+6.91%)
Jan 08, 2015 0.0549 0.0590 0.0501 0.0550 293,547 -0.00(-1.43%)
Jan 07, 2015 0.0525 0.0560 0.0500 0.0558 514,927 +0.00(+1.64%)
Jan 06, 2015 0.0550 0.0590 0.0510 0.0549 446,350 +0.00(+9.80%)
Jan 05, 2015 0.0500 0.0550 0.0430 0.0500 412,179 +0.01(+11.11%)
Jan 02, 2015 0.0370 0.0500 0.0330 0.0450 156,046 +0.01(+21.62%)
Dec 31, 2014 0.0370 0.0370 0.0370 0 -0.01(-15.91%)
Dec 30, 2014 0.0495 0.0500 0.0381 0.0440 1,731,883 -0.00(-6.38%)
Dec 29, 2014 0.0430 0.0500 0.0430 0.0470 279,959 +0.00(+6.82%)
Dec 26, 2014 0.0468 0.0468 0.0421 0.0440 133,699 -0.00(-8.14%)
Dec 24, 2014 0.0479 0.0479 0.0479 0 -0.00(-2.64%)
Dec 23, 2014 0.0537 0.0537 0.0465 0.0492 1,353,107 -0.00(-8.55%)
Dec 22, 2014 0.0590 0.0590 0.0470 0.0538 1,665,748 -0.01(-8.81%)
Dec 19, 2014 0.0590 0.0590 0.0541 0.0590 1,462,860 +0.00(+0.34%)
Dec 18, 2014 0.0620 0.0620 0.0551 0.0588 279,055 -0.00(-0.34%)
Dec 17, 2014 0.0525 0.0620 0.0500 0.0590 369,772 +0.01(+12.38%)
Dec 16, 2014 0.0490 0.0525 541,066 -0.00(-0.19%)
Dec 15, 2014 0.0450 0.0540 0.0450 0.0526 204,590 -0.00(-6.74%)
Dec 12, 2014 0.0580 0.0600 0.0500 0.0564 490,772 -0.00(-6.00%)
Dec 11, 2014 0.0580 0.0600 0.0575 0.0600 287,900 +0.00(+3.45%)
Dec 10, 2014 0.0624 0.0624 0.0580 0.0580 202,085 -0.00(-7.05%)
Dec 09, 2014 0.0600 0.0624 0.0590 0.0624 290,041 +0.00(+4.00%)
Dec 08, 2014 0.0532 0.0600 0.0532 0.0600 278,897 +0.00(+4.35%)
Dec 05, 2014 0.0581 0.0639 0.0570 0.0575 218,801 -0.00(-5.74%)
Dec 04, 2014 0.0612 0.0624 0.0580 0.0610 483,268 +0.00(+0.00%)
Dec 03, 2014 0.0602 0.0602 0.0602 0.0610 199,758 -0.01(-10.29%)
Dec 02, 2014 0.0602 0.0680 0.0602 0.0680 175,688 +0.01(+8.11%)
Dec 01, 2014 0.0565 0.0650 0.0565 0.0629 254,093 -0.00(-3.23%)
Nov 28, 2014 0.0567 0.0685 0.0567 0.0650 180,400 +0.01(+8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 -0.01(-13.17%)
Nov 25, 2014 0.0670 0.0698 0.0600 0.0691 442,500 +0.00(+1.62%)
Nov 24, 2014 0.0600 0.0696 0.0586 0.0680 432,231 +0.01(+11.84%)
Nov 21, 2014 0.0580 0.0695 0.0530 0.0608 338,196 +0.00(+6.67%)
Nov 20, 2014 0.0601 0.0620 0.0570 0.0570 301,686 -0.00(-8.06%)
Nov 19, 2014 0.0524 0.0650 0.0516 0.0620 502,097 +0.00(+7.08%)
Nov 18, 2014 0.0580 0.0640 0.0500 0.0579 503,734 -0.00(-6.61%)
Nov 17, 2014 0.0619 0.0619 0.0620 102,771 +0.00(+0.16%)
Nov 14, 2014 0.0613 0.0694 0.0611 0.0619 115,350 -0.01(-10.29%)
Nov 13, 2014 0.0697 0.0697 0.0600 0.0690 332,425 +0.00(+4.55%)
Nov 12, 2014 0.0630 0.0660 0.0576 0.0660 192,425 +0.00(+3.45%)
Nov 11, 2014 0.0571 0.0670 0.0571 0.0638 260,500 +0.00(+1.27%)
Nov 10, 2014 0.0551 0.0670 0.0551 0.0630 78,490 +0.01(+10.53%)
Nov 07, 2014 0.0650 0.0650 0.0532 0.0570 276,784 -0.01(-9.52%)
Nov 06, 2014 0.0670 0.0699 0.0520 0.0630 895,840 -0.00(-5.97%)
Nov 05, 2014 0.0760 0.0780 0.0653 0.0670 611,092 -0.01(-10.19%)
Nov 04, 2014 0.0801 0.0840 0.0700 0.0746 608,192 -0.01(-6.87%)
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.