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

Endexx Corp (OP: EDXC )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2016 0.0470 0.0470 0.0470 0 +0.01(+16.05%)
Dec 29, 2016 0.0449 0.0449 0.0400 0.0405 501,060 -0.00(-5.81%)
Dec 28, 2016 0.0445 0.0450 0.0398 0.0430 779,058 +0.00(+1.42%)
Dec 27, 2016 0.0374 0.0424 0.0357 0.0424 808,876 +0.00(+13.07%)
Dec 23, 2016 0.0375 0.0375 0.0375 0 -0.00(-4.58%)
Dec 22, 2016 0.0391 0.0410 0.0364 0.0393 153,198 -0.00(-4.15%)
Dec 21, 2016 0.0440 0.0440 0.0382 0.0410 70,840 +0.00(+3.14%)
Dec 20, 2016 0.0439 0.0439 0.0382 0.0398 209,996 -0.00(-0.87%)
Dec 19, 2016 0.0440 0.0440 0.0400 0.0401 114,480 -0.00(-4.52%)
Dec 16, 2016 0.0400 0.0440 0.0386 0.0420 254,204 +0.00(+5.00%)
Dec 15, 2016 0.0400 0.0420 0.0400 0.0400 304,182 -0.00(-4.76%)
Dec 14, 2016 0.0382 0.0420 0.0370 0.0420 359,074 +0.00(+8.25%)
Dec 13, 2016 0.0380 0.0396 0.0357 0.0388 234,470 +0.00(+1.31%)
Dec 12, 2016 0.0404 0.0410 0.0382 0.0383 263,309 -0.00(-6.59%)
Dec 09, 2016 0.0430 0.0430 0.0395 0.0410 259,774 -0.00(-4.54%)
Dec 08, 2016 0.0440 0.0449 0.0384 0.0430 263,808 -0.00(-2.16%)
Dec 07, 2016 0.0440 0.0440 0.0382 0.0439 97,533 -0.00(-0.23%)
Dec 06, 2016 0.0450 0.0450 0.0400 0.0440 179,310 +0.00(+5.74%)
Dec 05, 2016 0.0410 0.0450 0.0400 0.0416 479,021 +0.00(+1.49%)
Dec 02, 2016 0.0418 0.0419 0.0384 0.0410 80,933 -0.00(-0.49%)
Dec 01, 2016 0.0423 0.0423 0.0381 0.0412 197,298 -0.00(-2.25%)
Nov 30, 2016 0.0400 0.0425 0.0380 0.0421 431,258 +0.00(+10.92%)
Nov 29, 2016 0.0425 0.0425 0.0360 0.0380 283,904 -0.00(-10.59%)
Nov 28, 2016 0.0438 0.0438 0.0400 0.0425 155,567 -0.00(-2.75%)
Nov 25, 2016 0.0438 0.0438 0.0409 0.0437 79,903 +0.00(+4.67%)
Nov 23, 2016 0.0418 0.0418 0.0418 0 +0.00(+7.33%)
Nov 22, 2016 0.0369 0.0478 0.0360 0.0389 376,116 +0.00(+2.37%)
Nov 21, 2016 0.0473 0.0500 0.0380 0.0380 437,835 -0.01(-23.23%)
Nov 18, 2016 0.0459 0.0540 0.0431 0.0495 489,417 +0.00(+10.00%)
Nov 17, 2016 0.0440 0.0500 0.0440 0.0450 529,939 +0.00(+2.34%)
Nov 16, 2016 0.0389 0.0468 0.0378 0.0440 682,133 +0.01(+15.71%)
Nov 15, 2016 0.0370 0.0400 0.0342 0.0380 603,918 +0.00(+11.11%)
Nov 14, 2016 0.0390 0.0400 0.0340 0.0342 233,167 -0.01(-14.29%)
Nov 11, 2016 0.0320 0.0400 0.0320 0.0399 519,485 +0.01(+29.34%)
Nov 10, 2016 0.0400 0.0450 0.0301 0.0308 814,977 -0.01(-25.66%)
Nov 09, 2016 0.0520 0.0536 0.0370 0.0415 1,042,918 -0.01(-20.19%)
Nov 08, 2016 0.0485 0.0520 0.0470 0.0520 854,111 +0.00(+4.00%)
Nov 07, 2016 0.0480 0.0500 0.0451 0.0500 853,327 +0.00(+4.17%)
Nov 04, 2016 0.0486 0.0510 0.0451 0.0480 497,078 -0.00(-0.21%)
Nov 03, 2016 0.0589 0.0589 0.0440 0.0481 532,564 -0.00(-8.45%)
Nov 02, 2016 0.0599 0.0599 0.0510 0.0525 246,865 -0.00(-5.25%)
Nov 01, 2016 0.0599 0.0630 0.0520 0.0554 656,217 -0.00(-4.40%)
Oct 31, 2016 0.0530 0.0600 0.0525 0.0580 629,635 +0.00(+7.41%)
Oct 28, 2016 0.0525 0.0560 0.0519 0.0540 506,696 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0600 0.0505 0.0540 676,884 -0.00(-1.82%)
Oct 26, 2016 0.0650 0.0650 0.0540 0.0550 1,218,753 -0.00(-8.26%)
Oct 25, 2016 0.0630 0.0760 0.0591 0.0600 2,264,339 +0.00(+0.69%)
Oct 24, 2016 0.0550 0.0630 0.0550 0.0595 676,173 +0.00(+8.25%)
Oct 21, 2016 0.0580 0.0625 0.0544 0.0550 843,703 +0.00(+1.12%)
Oct 20, 2016 0.0500 0.0640 0.0500 0.0544 801,488 -0.01(-8.43%)
Oct 19, 2016 0.0570 0.0620 0.0480 0.0594 1,399,651 +0.00(+4.21%)
Oct 18, 2016 0.0515 0.0630 0.0515 0.0570 3,235,651 +0.01(+9.62%)
Oct 17, 2016 0.0440 0.0520 0.0400 0.0520 1,646,203 +0.01(+23.81%)
Oct 14, 2016 0.0380 0.0434 0.0361 0.0420 818,937 +0.00(+10.53%)
Oct 13, 2016 0.0390 0.0450 0.0360 0.0380 632,458 -0.00(-2.06%)
Oct 12, 2016 0.0370 0.0480 0.0360 0.0388 1,595,941 +0.00(+2.11%)
Oct 11, 2016 0.0370 0.0380 0.0360 0.0380 375,239 +0.00(+2.70%)
Oct 10, 2016 0.0350 0.0400 0.0350 0.0370 595,764 +0.00(+4.37%)
Oct 07, 2016 0.0323 0.0370 0.0320 0.0355 352,953 +0.00(+7.67%)
Oct 06, 2016 0.0318 0.0335 0.0310 0.0329 347,500 +0.00(+1.31%)
Oct 05, 2016 0.0365 0.0370 0.0320 0.0325 1,078,062 -0.00(-12.16%)
Oct 04, 2016 0.0295 0.0380 0.0295 0.0370 2,079,397 +0.01(+26.71%)
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.