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 (%)
Dec 30, 2005 0.0770 0.0770 0.0770 0.0770 910 +0.00(+0.00%)
Dec 29, 2005 0.0800 0.0800 0.0770 0.0770 17,250 +0.00(+1.32%)
Dec 28, 2005 0.0800 0.0800 0.0760 0.0760 122,000 -0.00(-5.00%)
Dec 23, 2005 0.0825 0.0825 0.0800 0.0800 32,400 +0.01(+6.67%)
Dec 22, 2005 0.0800 0.0800 0.0750 0.0750 17,800 -0.01(-11.76%)
Dec 21, 2005 0.0800 0.0850 0.0800 0.0850 11,500 +0.01(+6.25%)
Dec 20, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2005 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Dec 16, 2005 0.0750 0.0850 0.0750 0.0850 29,000 +0.01(+8.97%)
Dec 15, 2005 0.0880 0.0880 0.0750 0.0780 22,060 -0.01(-11.36%)
Dec 14, 2005 0.0800 0.0880 0.0750 0.0880 53,500 +0.01(+10.00%)
Dec 13, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 12, 2005 0.0800 0.0820 0.0800 0.0800 42,500 +0.00(+0.00%)
Dec 09, 2005 0.0800 0.0800 0.0800 0.0800 102,800 +0.00(+0.00%)
Dec 08, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 07, 2005 0.0850 0.0850 0.0800 0.0800 43,000 -0.01(-8.05%)
Dec 06, 2005 0.0850 0.0920 0.0840 0.0870 184,040 +0.01(+7.41%)
Dec 05, 2005 0.0850 0.0850 0.0810 0.0810 4,500 +0.00(+0.00%)
Dec 02, 2005 0.0810 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Dec 01, 2005 0.0810 0.0810 0.0810 0.0810 16,000 -0.00(-3.57%)
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%)
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.