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: 3:25 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 (%)
Nov 30, 2005 0.0850 0.0850 0.0840 0.0840 25,000 +0.00(+5.00%)
Nov 29, 2005 0.0900 0.0900 0.0750 0.0800 92,825 -0.00(-2.44%)
Nov 28, 2005 0.0800 0.0850 0.0800 0.0820 75,558 +0.00(+2.50%)
Nov 25, 2005 0.0800 0.0900 0.0800 0.0800 37,750 -0.01(-11.11%)
Nov 23, 2005 0.0850 0.0900 0.0850 0.0900 17,000 +0.01(+12.50%)
Nov 22, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2005 0.0750 0.0800 0.0750 0.0800 9,000 +0.00(+1.27%)
Nov 18, 2005 0.0850 0.0850 0.0790 0.0790 125,000 -0.01(-12.22%)
Nov 17, 2005 0.0900 0.0900 0.0900 0.0900 32,850 +0.01(+8.43%)
Nov 16, 2005 0.0830 0.0830 0.0830 0.0830 25,000 -0.01(-7.78%)
Nov 15, 2005 0.0900 0.0900 0.0900 0.0900 40,949 +0.00(+0.00%)
Nov 14, 2005 0.0980 0.0980 0.0830 0.0900 105,906 -0.01(-10.00%)
Nov 11, 2005 0.0980 0.1000 0.0960 0.1000 130,165 +0.00(+2.04%)
Nov 10, 2005 0.0950 0.1000 0.0950 0.0980 212,333 +0.01(+8.89%)
Nov 09, 2005 0.0940 0.0950 0.0900 0.0900 222,600 +0.00(+2.27%)
Nov 08, 2005 0.0840 0.0980 0.0820 0.0880 486,500 +0.00(+4.76%)
Nov 07, 2005 0.0810 0.0840 0.0810 0.0840 113,090 -0.00(-1.18%)
Nov 04, 2005 0.0900 0.0900 0.0850 0.0850 10,267 -0.00(-5.56%)
Nov 03, 2005 0.0830 0.0900 0.0820 0.0900 55,576 +0.01(+12.50%)
Nov 02, 2005 0.0750 0.0820 0.0720 0.0800 315,000 +0.01(+11.11%)
Nov 01, 2005 0.0720 0.0720 0.0720 0.0720 45,000 -0.01(-10.00%)
Oct 31, 2005 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Oct 28, 2005 0.0760 0.0800 0.0750 0.0800 301,500 +0.00(+0.00%)
Oct 27, 2005 0.0850 0.0850 0.0800 0.0800 55,500 -0.01(-5.88%)
Oct 26, 2005 0.0910 0.0910 0.0850 0.0850 27,200 -0.01(-6.59%)
Oct 25, 2005 0.0990 0.0990 0.0900 0.0910 92,400 -0.00(-4.21%)
Oct 24, 2005 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 21, 2005 0.0990 0.0990 0.0950 0.0950 145,000 -0.00(-4.04%)
Oct 20, 2005 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+2.06%)
Oct 19, 2005 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Oct 18, 2005 0.0990 0.0990 0.0970 0.0970 55,000 -0.00(-2.02%)
Oct 17, 2005 0.0990 0.0990 0.0950 0.0990 32,337 -0.00(-1.00%)
Oct 14, 2005 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 13, 2005 0.1010 0.1010 0.1000 0.1000 62,340 -0.00(-4.76%)
Oct 12, 2005 0.1100 0.1100 0.1010 0.1050 27,000 +0.00(+5.00%)
Oct 11, 2005 0.1100 0.1100 0.1000 0.1000 159,000 -0.01(-13.04%)
Oct 10, 2005 0.1100 0.1150 0.1080 0.1150 157,675 +0.01(+9.52%)
Oct 07, 2005 0.1100 0.1100 0.1050 0.1050 13,730 -0.01(-4.55%)
Oct 06, 2005 0.1020 0.1100 0.1020 0.1100 141,500 +0.01(+4.76%)
Oct 05, 2005 0.1250 0.1250 0.1000 0.1050 296,230 +0.00(+0.00%)
Oct 04, 2005 0.1000 0.1200 0.0810 0.1050 600,000 -0.01(-9.48%)
Oct 03, 2005 0.1200 0.1200 0.1140 0.1160 128,900 -0.00(-3.33%)
Sep 30, 2005 0.1250 0.1300 0.1100 0.1200 183,983 +0.00(+0.00%)
Sep 29, 2005 0.1500 0.1500 0.1200 0.1200 66,000 -0.02(-14.89%)
Sep 28, 2005 0.1700 0.1750 0.1300 0.1410 245,662 -0.00(-2.76%)
Sep 27, 2005 0.1400 0.1900 0.1400 0.1450 810,770 +0.00(+3.57%)
Sep 26, 2005 0.1200 0.1400 0.1150 0.1400 491,500 +0.04(+40.00%)
Sep 23, 2005 0.1000 0.1100 0.0840 0.1000 689,500 +0.01(+17.65%)
Sep 22, 2005 0.0850 0.0850 0.0850 0.0850 18,500 +0.00(+0.00%)
Sep 21, 2005 0.0830 0.0850 0.0800 0.0850 408,950 +0.01(+13.33%)
Sep 20, 2005 0.0790 0.0800 0.0750 0.0750 96,500 +0.00(+0.00%)
Sep 19, 2005 0.0690 0.0800 0.0670 0.0750 364,200 +0.01(+8.70%)
Sep 16, 2005 0.0690 0.0690 0.0690 0.0690 15,000 +0.01(+11.29%)
Sep 15, 2005 0.0620 0.0620 0.0620 0.0620 40,000 +0.00(+0.00%)
Sep 14, 2005 0.0650 0.0650 0.0620 0.0620 105,000 +0.00(+0.00%)
Sep 13, 2005 0.0620 0.0620 0.0620 0.0620 34,740 +0.00(+0.00%)
Sep 12, 2005 0.0650 0.0650 0.0620 0.0620 45,000 -0.00(-4.62%)
Sep 09, 2005 0.0650 0.0650 0.0650 0.0650 11,500 +0.01(+14.04%)
Sep 08, 2005 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 07, 2005 0.0650 0.0650 0.0570 0.0570 62,000 +0.00(+3.64%)
Sep 06, 2005 0.0600 0.0650 0.0550 0.0550 32,500 -0.00(-8.33%)
Sep 02, 2005 0.0700 0.0700 0.0600 0.0600 49,800 -0.02(-23.08%)
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.