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: 9:30 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 (%)
Jun 28, 2013 0.0830 0.0830 0.0700 0.0750 507,531 -0.01(-6.25%)
Jun 27, 2013 0.0880 0.0880 0.0700 0.0800 169,812 -0.01(-6.98%)
Jun 26, 2013 0.0861 0.0900 0.0751 0.0860 310,513 -0.00(-4.66%)
Jun 25, 2013 0.0950 0.1028 0.0860 0.0902 321,357 -0.00(-5.05%)
Jun 24, 2013 0.1010 0.1010 0.0935 0.0950 358,699 -0.01(-7.77%)
Jun 21, 2013 0.1000 0.1090 0.1000 0.1030 82,605 -0.00(-1.90%)
Jun 20, 2013 0.1000 0.1060 0.1000 0.1050 155,599 +0.00(+0.00%)
Jun 19, 2013 0.1010 0.1060 0.0980 0.1050 30,479 -0.00(-0.94%)
Jun 18, 2013 0.1020 0.1150 0.0980 0.1060 313,738 +0.00(+4.95%)
Jun 17, 2013 0.1010 0.1140 0.1010 0.1010 126,070 -0.01(-8.18%)
Jun 14, 2013 0.1100 0.1100 0.1010 0.1100 107,957 +0.00(+0.00%)
Jun 13, 2013 0.1200 0.1200 0.1050 0.1100 195,766 -0.01(-7.56%)
Jun 12, 2013 0.1050 0.1200 0.1050 0.1190 158,863 +0.00(+1.28%)
Jun 11, 2013 0.1200 0.1250 0.1125 0.1175 420,103 -0.00(-1.26%)
Jun 10, 2013 0.1100 0.1200 0.1100 0.1190 570,394 +0.00(+0.85%)
Jun 07, 2013 0.1100 0.1200 0.1070 0.1180 87,826 +0.00(+1.72%)
Jun 06, 2013 0.1070 0.1200 0.0960 0.1160 468,263 +0.01(+7.91%)
Jun 05, 2013 0.1200 0.1200 0.0960 0.1075 1,472,027 -0.01(-8.90%)
Jun 04, 2013 0.1250 0.1300 0.1160 0.1180 306,758 -0.01(-8.53%)
Jun 03, 2013 0.1210 0.1350 0.1210 0.1290 677,622 +0.01(+7.50%)
May 31, 2013 0.1195 0.1300 0.1180 0.1200 1,152,749 -0.01(-5.51%)
May 30, 2013 0.1915 0.1990 0.1200 0.1270 9,883,682 -0.02(-12.41%)
May 29, 2013 0.1500 0.1500 0.1300 0.1450 744,001 +0.00(+3.57%)
May 28, 2013 0.1500 0.1600 0.1300 0.1400 2,667,091 +0.01(+5.26%)
May 24, 2013 0.1100 0.1330 0.1050 0.1330 2,435,814 +0.02(+20.91%)
May 23, 2013 0.1050 0.1130 0.1000 0.1100 471,129 +0.00(+2.80%)
May 22, 2013 0.1050 0.1079 0.1010 0.1070 1,021,927 +0.00(+0.94%)
May 21, 2013 0.1050 0.1060 0.0951 0.1060 1,031,479 +0.00(+3.92%)
May 20, 2013 0.0970 0.1100 0.0950 0.1020 628,330 +0.01(+7.14%)
May 17, 2013 0.1070 0.1070 0.0951 0.0952 242,960 -0.01(-9.33%)
May 16, 2013 0.0900 0.1050 0.0900 0.1050 18,922 +0.01(+5.11%)
May 15, 2013 0.1000 0.1000 0.0910 0.0999 329,347 -0.02(-16.75%)
May 13, 2013 0.0900 0.1230 0.0755 0.1200 1,540,927 +0.03(+39.70%)
May 10, 2013 0.0850 0.0900 0.0800 0.0859 655,605 -0.00(-4.56%)
May 09, 2013 0.0990 0.0990 0.0850 0.0900 208,000 +0.00(+0.00%)
May 08, 2013 0.1150 0.1150 0.0850 0.0900 205,689 -0.02(-16.28%)
May 07, 2013 0.1100 0.1100 0.1000 0.1075 89,065 -0.00(-2.27%)
May 06, 2013 0.1100 0.1150 0.1000 0.1100 134,996 +0.01(+4.76%)
May 03, 2013 0.1100 0.1150 0.0950 0.1050 361,720 -0.01(-8.70%)
May 02, 2013 0.1130 0.1150 0.0931 0.1150 253,332 +0.01(+4.55%)
May 01, 2013 0.1130 0.1170 0.0850 0.1100 264,930 -0.00(-2.65%)
Apr 30, 2013 0.1440 0.1450 0.1065 0.1130 910,228 -0.03(-18.12%)
Apr 29, 2013 0.0990 0.1390 0.0950 0.1380 2,664,366 +0.05(+51.65%)
Apr 26, 2013 0.0960 0.0960 0.0910 0.0910 65,305 -0.01(-5.21%)
Apr 25, 2013 0.0820 0.0980 0.0820 0.0960 84,212 +0.00(+0.00%)
Apr 24, 2013 0.0972 0.0972 0.0801 0.0960 98,429 +0.00(+1.69%)
Apr 23, 2013 0.0900 0.0950 0.0900 0.0944 291,675 +0.00(+4.89%)
Apr 22, 2013 0.0850 0.0945 0.0820 0.0900 153,088 +0.01(+9.89%)
Apr 19, 2013 0.0700 0.0819 0.0689 0.0819 87,980 -0.01(-11.27%)
Apr 18, 2013 0.0689 0.0924 0.0689 0.0923 21,507 -0.01(-5.72%)
Apr 17, 2013 0.1000 0.1050 0.0950 0.0979 178,970 -0.00(-2.10%)
Apr 16, 2013 0.0765 0.1100 0.0600 0.1000 1,381,989 +0.02(+20.77%)
Apr 15, 2013 0.0780 0.0828 0.0700 0.0828 196,709 +0.00(+4.81%)
Apr 12, 2013 0.0955 0.0955 0.0790 0.0790 410,061 -0.02(-16.93%)
Apr 11, 2013 0.1025 0.1100 0.0932 0.0951 179,987 -0.00(-4.90%)
Apr 10, 2013 0.1145 0.1200 0.0950 0.1000 198,624 +0.01(+5.26%)
Apr 09, 2013 0.0850 0.0950 0.0827 0.0950 357,869 +0.01(+14.87%)
Apr 08, 2013 0.0900 0.0900 0.0761 0.0827 212,612 -0.01(-8.11%)
Apr 05, 2013 0.0900 0.0900 0.0820 0.0900 159,575 +0.00(+5.88%)
Apr 04, 2013 0.0870 0.0870 0.0790 0.0850 194,452 -0.00(-4.92%)
Apr 03, 2013 0.0900 0.0900 0.0710 0.0894 203,607 -0.00(-0.67%)
Apr 02, 2013 0.0850 0.0900 0.0821 0.0900 150,607 +0.00(+5.88%)
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.