Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0182 -0.0006 (-3.19%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Dec 30, 2022 0.0410 0.0520 0.0390 0.0440 1,194,072 -0.00(-2.22%)
Dec 29, 2022 0.0420 0.0450 0.0402 0.0450 36,200 +0.00(+8.43%)
Dec 28, 2022 0.0412 0.0520 0.0412 0.0415 140,144 -0.00(-7.78%)
Dec 27, 2022 0.0412 0.0530 0.0412 0.0450 68,583 -0.01(-16.67%)
Dec 23, 2022 0.0412 0.0540 0.0412 0.0540 36,850 +0.00(+0.00%)
Dec 22, 2022 0.0412 0.0540 0.0412 0.0540 11,000 +0.00(+0.00%)
Dec 21, 2022 0.0451 0.0540 0.0410 0.0540 287,682 +0.00(+8.00%)
Dec 20, 2022 0.0500 0.0500 0.0411 0.0500 115,981 -0.00(-7.41%)
Dec 19, 2022 0.0540 0.0540 0.0490 0.0540 219,792 +0.00(+8.00%)
Dec 16, 2022 0.0400 0.0500 0.0400 0.0500 45,802 +0.01(+11.61%)
Dec 15, 2022 0.0420 0.0480 0.0400 0.0448 399,635 -0.00(-0.44%)
Dec 14, 2022 0.0480 0.0525 0.0405 0.0450 651,949 -0.00(-6.25%)
Dec 13, 2022 0.0417 0.0527 0.0400 0.0480 1,133,785 +0.00(+2.13%)
Dec 12, 2022 0.0400 0.0491 0.0400 0.0470 365,119 -0.00(-4.08%)
Dec 09, 2022 0.0485 0.0490 0.0421 0.0490 77,957 +0.00(+1.66%)
Dec 08, 2022 0.0500 0.0500 0.0470 0.0482 4,125 -0.00(-3.60%)
Dec 07, 2022 0.0530 0.0530 0.0500 0.0500 259,780 -0.00(-1.96%)
Dec 06, 2022 0.0524 0.0530 0.0510 0.0510 242,474 -0.00(-1.92%)
Dec 05, 2022 0.0417 0.0600 0.0417 0.0520 345,580 -0.01(-11.41%)
Dec 02, 2022 0.0590 0.0600 0.0559 0.0587 228,426 +0.00(+2.98%)
Dec 01, 2022 0.0540 0.0590 0.0540 0.0570 234,133 +0.00(+7.55%)
Nov 30, 2022 0.0559 0.0559 0.0500 0.0530 585,692 -0.00(-1.85%)
Nov 29, 2022 0.0530 0.0542 0.0470 0.0540 260,366 +0.00(+0.00%)
Nov 28, 2022 0.0400 0.0589 0.0400 0.0540 205,713 -0.00(-8.32%)
Nov 25, 2022 0.0500 0.0589 0.0500 0.0589 13,320 +0.00(+1.55%)
Nov 23, 2022 0.0521 0.0580 0.0521 0.0580 52,350 +0.00(+3.39%)
Nov 22, 2022 0.0521 0.0561 0.0521 0.0561 107,175 -0.00(-1.58%)
Nov 21, 2022 0.0639 0.0650 0.0400 0.0570 381,124 -0.01(-8.80%)
Nov 18, 2022 0.0620 0.0625 0.0600 0.0625 106,957 +0.00(+0.81%)
Nov 17, 2022 0.0590 0.0650 0.0590 0.0620 182,549 -0.00(-4.62%)
Nov 16, 2022 0.0520 0.0650 0.0520 0.0650 262,990 +0.00(+4.84%)
Nov 15, 2022 0.0690 0.0690 0.0550 0.0620 313,778 -0.00(-4.62%)
Nov 14, 2022 0.0700 0.0700 0.0400 0.0650 216,910 +0.00(+0.00%)
Nov 11, 2022 0.0630 0.0650 0.0610 0.0650 197,921 +0.00(+0.00%)
Nov 10, 2022 0.0600 0.0680 0.0500 0.0650 379,671 +0.01(+10.17%)
Nov 09, 2022 0.0690 0.0690 0.0500 0.0590 547,814 -0.01(-14.49%)
Nov 08, 2022 0.0600 0.0770 0.0600 0.0690 41,179 -0.00(-1.15%)
Nov 07, 2022 0.0612 0.0774 0.0612 0.0698 286,617 +0.00(+4.96%)
Nov 04, 2022 0.0700 0.0700 0.0600 0.0665 458,207 -0.00(-3.62%)
Nov 03, 2022 0.0700 0.0700 0.0620 0.0690 303,510 -0.01(-8.00%)
Nov 02, 2022 0.0500 0.0800 0.0500 0.0750 636,225 -0.00(-2.85%)
Nov 01, 2022 0.0730 0.0800 0.0700 0.0772 101,020 -0.00(-3.50%)
Oct 31, 2022 0.0740 0.0800 0.0730 0.0800 49,914 +0.00(+2.83%)
Oct 28, 2022 0.0850 0.0850 0.0740 0.0778 82,205 -0.01(-7.38%)
Oct 27, 2022 0.0601 0.0850 0.0601 0.0840 379,462 -0.00(-0.59%)
Oct 26, 2022 0.0800 0.0845 0.0701 0.0845 249,450 +0.01(+6.96%)
Oct 25, 2022 0.0700 0.0800 0.0700 0.0790 246,635 +0.00(+2.73%)
Oct 24, 2022 0.0800 0.0817 0.0700 0.0769 198,363 -0.00(-2.66%)
Oct 21, 2022 0.0700 0.0790 0.0700 0.0790 139,145 +0.00(+3.95%)
Oct 20, 2022 0.0710 0.0760 0.0710 0.0760 418,362 +0.01(+11.76%)
Oct 19, 2022 0.0790 0.0799 0.0600 0.0680 70,517 -0.00(-3.55%)
Oct 18, 2022 0.0790 0.0790 0.0600 0.0705 35,996 -0.01(-10.76%)
Oct 17, 2022 0.0600 0.0790 0.0600 0.0790 63,090 +0.01(+11.27%)
Oct 14, 2022 0.0895 0.0920 0.0650 0.0710 530,613 -0.01(-14.87%)
Oct 13, 2022 0.0850 0.0850 0.0755 0.0834 355,658 +0.00(+4.25%)
Oct 12, 2022 0.0650 0.0818 0.0650 0.0800 183,380 +0.00(+1.27%)
Oct 11, 2022 0.0820 0.0850 0.0780 0.0790 20,875 -0.00(-3.66%)
Oct 10, 2022 0.0875 0.0875 0.0780 0.0820 49,444 +0.00(+5.13%)
Oct 07, 2022 0.0801 0.0890 0.0780 0.0780 187,052 -0.00(-2.50%)
Oct 06, 2022 0.0820 0.0820 0.0700 0.0800 712,300 -0.00(-3.61%)
Oct 05, 2022 0.0840 0.0840 0.0815 0.0830 49,384 -0.00(-1.31%)
Oct 04, 2022 0.0854 0.0900 0.0810 0.0841 106,883 -0.01(-6.24%)
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.