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 (%)
Aug 31, 2007 0.0250 0.0300 0.0250 0.0300 6,000 +0.00(+0.00%)
Aug 30, 2007 0.0260 0.0300 0.0240 0.0300 265,400 +0.00(+15.38%)
Aug 29, 2007 0.0220 0.0300 0.0220 0.0260 4,300 -0.00(-13.33%)
Aug 28, 2007 0.0260 0.0300 0.0230 0.0300 276,000 -0.00(-10.71%)
Aug 27, 2007 0.0320 0.0340 0.0320 0.0336 200,000 +0.00(+1.82%)
Aug 24, 2007 0.0330 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Aug 23, 2007 0.0330 0.0330 0.0330 0.0330 180,000 +0.00(+0.00%)
Aug 22, 2007 0.0340 0.0340 0.0330 0.0330 102,000 +0.00(+10.00%)
Aug 21, 2007 0.0300 0.0300 0.0280 0.0300 155,000 +0.00(+15.38%)
Aug 20, 2007 0.0260 0.0260 0.0260 0.0260 184,000 -0.00(-7.14%)
Aug 17, 2007 0.0280 0.0280 0.0280 0.0280 60,000 -0.00(-6.67%)
Aug 16, 2007 0.0280 0.0300 0.0280 0.0300 11,000 +0.00(+3.45%)
Aug 15, 2007 0.0340 0.0390 0.0290 0.0290 701,000 -0.01(-23.68%)
Aug 14, 2007 0.0380 0.0380 0.0380 0.0380 5,000 -0.01(-13.64%)
Aug 13, 2007 0.0440 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Aug 10, 2007 0.0440 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Aug 09, 2007 0.0420 0.0440 0.0400 0.0440 29,000 +0.00(+4.76%)
Aug 08, 2007 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Aug 07, 2007 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+5.00%)
Aug 06, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 03, 2007 0.0400 0.0430 0.0400 0.0400 5,500 -0.00(-6.98%)
Aug 02, 2007 0.0340 0.0430 0.0340 0.0430 8,200 +0.00(+0.00%)
Aug 01, 2007 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 31, 2007 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 30, 2007 0.0430 0.0430 0.0430 0.0430 50,000 -0.00(-8.51%)
Jul 27, 2007 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jul 26, 2007 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-4.08%)
Jul 25, 2007 0.0490 0.0490 0.0490 0.0490 40,000 +0.00(+0.00%)
Jul 24, 2007 0.0440 0.0490 0.0300 0.0490 385,391 +0.00(+4.26%)
Jul 23, 2007 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+11.90%)
Jul 20, 2007 0.0330 0.0420 0.0330 0.0420 568,437 +0.01(+27.27%)
Jul 19, 2007 0.0330 0.0330 0.0330 0.0330 285,000 +0.00(+0.00%)
Jul 18, 2007 0.0330 0.0330 0.0330 0.0330 3,000 +0.01(+17.86%)
Jul 17, 2007 0.0290 0.0300 0.0270 0.0280 317,500 +0.00(+12.00%)
Jul 16, 2007 0.0270 0.0300 0.0250 0.0250 49,000 -0.00(-13.79%)
Jul 13, 2007 0.0290 0.0290 0.0270 0.0290 30,000 +0.00(+0.00%)
Jul 12, 2007 0.0290 0.0290 0.0250 0.0290 185,000 +0.00(+0.00%)
Jul 11, 2007 0.0290 0.0290 0.0250 0.0290 38,500 +0.01(+31.82%)
Jul 10, 2007 0.0250 0.0250 0.0220 0.0220 27,500 -0.01(-24.14%)
Jul 09, 2007 0.0300 0.0300 0.0270 0.0290 31,000 -0.01(-14.71%)
Jul 06, 2007 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+13.33%)
Jul 05, 2007 0.0310 0.0320 0.0300 0.0300 150,500 -0.00(-6.25%)
Jul 03, 2007 0.0320 0.0320 0.0320 0.0320 68,000 -0.00(-8.57%)
Jul 02, 2007 0.0320 0.0350 0.0320 0.0350 45,500 -0.00(-7.89%)
Jun 29, 2007 0.0300 0.0380 0.0300 0.0380 47,000 -0.00(-2.56%)
Jun 28, 2007 0.0320 0.0390 0.0320 0.0390 61,818 +0.00(+0.00%)
Jun 27, 2007 0.0390 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jun 26, 2007 0.0320 0.0390 0.0320 0.0390 78,000 -0.00(-2.50%)
Jun 25, 2007 0.0320 0.0400 0.0300 0.0400 132,000 +0.01(+25.00%)
Jun 22, 2007 0.0460 0.0320 0.0320 0.0320 25,000 -0.01(-30.43%)
Jun 21, 2007 0.0280 0.0470 0.0280 0.0460 878,500 +0.02(+70.37%)
Jun 20, 2007 0.0270 0.0270 0.0270 0.0270 25,000 +0.00(+8.00%)
Jun 19, 2007 0.0270 0.0270 0.0250 0.0250 110,000 -0.00(-7.41%)
Jun 18, 2007 0.0250 0.0270 0.0220 0.0270 50,000 +0.00(+3.85%)
Jun 15, 2007 0.0250 0.0260 0.0250 0.0260 130,000 +0.00(+8.33%)
Jun 14, 2007 0.0240 0.0250 0.0240 0.0240 1,017,000 +0.00(+4.35%)
Jun 13, 2007 0.0280 0.0280 0.0230 0.0230 850,000 -0.01(-17.86%)
Jun 12, 2007 0.0240 0.0280 0.0240 0.0280 120,000 +0.00(+16.67%)
Jun 11, 2007 0.0230 0.0240 0.0230 0.0240 15,000 -0.01(-17.24%)
Jun 08, 2007 0.0250 0.0290 0.0240 0.0290 157,800 +0.00(+16.00%)
Jun 07, 2007 0.0250 0.0260 0.0250 0.0250 78,000 -0.00(-13.79%)
Jun 06, 2007 0.0250 0.0290 0.0240 0.0290 401,000 +0.00(+16.00%)
Jun 05, 2007 0.0250 0.0250 0.0250 0.0250 300,000 -0.00(-10.71%)
Jun 04, 2007 0.0250 0.0280 0.0230 0.0280 465,000 +0.01(+21.74%)
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.