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 (%)
Jun 30, 2016 0.0285 0.0285 0.0280 0.0280 8,476 -0.00(-0.71%)
Jun 29, 2016 0.0290 0.0290 0.0282 0.0282 31,900 +0.00(+0.00%)
Jun 28, 2016 0.0291 0.0291 0.0280 0.0282 168,013 +0.00(+0.36%)
Jun 27, 2016 0.0307 0.0332 0.0281 0.0281 63,874 -0.00(-7.08%)
Jun 24, 2016 0.0335 0.0335 0.0300 0.0302 121,350 -0.00(-9.73%)
Jun 23, 2016 0.0329 0.0365 0.0270 0.0335 448,193 +0.00(+1.82%)
Jun 22, 2016 0.0285 0.0329 0.0285 0.0329 158,000 +0.01(+21.34%)
Jun 21, 2016 0.0295 0.0295 0.0266 0.0271 64,000 -0.00(-8.09%)
Jun 20, 2016 0.0279 0.0300 0.0250 0.0295 229,700 +0.00(+5.36%)
Jun 17, 2016 0.0280 0.0280 0.0261 0.0280 31,362 -0.00(-5.72%)
Jun 16, 2016 0.0251 0.0297 0.0250 0.0297 212,500 +0.00(+13.36%)
Jun 15, 2016 0.0260 0.0283 0.0250 0.0262 239,452 -0.00(-2.60%)
Jun 14, 2016 0.0257 0.0285 0.0250 0.0269 234,100 +0.00(+3.46%)
Jun 13, 2016 0.0250 0.0276 0.0250 0.0260 121,600 -0.00(-3.70%)
Jun 10, 2016 0.0280 0.0282 0.0250 0.0270 599,802 -0.00(-6.90%)
Jun 09, 2016 0.0300 0.0337 0.0280 0.0290 79,631 +0.00(+3.94%)
Jun 08, 2016 0.0290 0.0294 0.0260 0.0279 239,948 -0.00(-5.42%)
Jun 07, 2016 0.0331 0.0340 0.0294 0.0295 399,207 -0.00(-10.61%)
Jun 06, 2016 0.0316 0.0330 0.0302 0.0330 95,496 +0.00(+4.33%)
Jun 03, 2016 0.0290 0.0329 0.0280 0.0316 303,738 +0.00(+11.96%)
Jun 02, 2016 0.0268 0.0290 0.0260 0.0283 251,237 +0.00(+5.41%)
Jun 01, 2016 0.0293 0.0301 0.0268 0.0268 394,300 -0.00(-10.67%)
May 31, 2016 0.0340 0.0340 0.0297 0.0300 232,550 -0.00(-11.24%)
May 27, 2016 0.0338 0.0338 0.0338 0 +0.00(+6.12%)
May 26, 2016 0.0340 0.0340 0.0300 0.0319 548,210 +0.00(+1.11%)
May 25, 2016 0.0325 0.0335 0.0269 0.0315 801,036 -0.00(-3.08%)
May 24, 2016 0.0335 0.0391 0.0323 0.0325 339,656 -0.00(-2.99%)
May 23, 2016 0.0360 0.0360 0.0320 0.0335 157,848 -0.00(-6.94%)
May 20, 2016 0.0350 0.0360 0.0305 0.0360 1,150,651 +0.00(+0.28%)
May 19, 2016 0.0355 0.0382 0.0320 0.0359 818,308 +0.00(+1.13%)
May 18, 2016 0.0420 0.0430 0.0350 0.0355 602,919 -0.01(-13.41%)
May 17, 2016 0.0355 0.0440 0.0355 0.0410 703,615 +0.00(+10.81%)
May 16, 2016 0.0389 0.0389 0.0310 0.0370 976,646 +0.00(+6.32%)
May 13, 2016 0.0445 0.0445 0.0345 0.0348 844,959 -0.01(-17.14%)
May 12, 2016 0.0488 0.0530 0.0391 0.0420 3,529,585 -0.00(-8.70%)
May 11, 2016 0.0375 0.0462 0.0375 0.0460 3,615,915 +0.01(+23.49%)
May 10, 2016 0.0310 0.0375 0.0300 0.0372 672,225 +0.01(+20.16%)
May 09, 2016 0.0309 0.0319 0.0300 0.0310 217,628 +0.00(+0.32%)
May 06, 2016 0.0334 0.0334 0.0309 0.0309 85,200 -0.00(-7.49%)
May 05, 2016 0.0335 0.0335 0.0300 0.0334 1,350,864 +0.00(+0.00%)
May 04, 2016 0.0318 0.0335 0.0300 0.0334 562,841 +0.00(+2.77%)
May 03, 2016 0.0275 0.0325 0.0270 0.0325 328,833 +0.01(+22.18%)
May 02, 2016 0.0275 0.0300 0.0257 0.0266 582,683 -0.00(-3.27%)
Apr 29, 2016 0.0257 0.0295 0.0257 0.0275 141,495 +0.00(+7.00%)
Apr 28, 2016 0.0340 0.0340 0.0257 0.0257 277,692 -0.00(-8.21%)
Apr 27, 2016 0.0290 0.0295 0.0255 0.0280 486,506 +0.00(+0.00%)
Apr 26, 2016 0.0244 0.0280 0.0244 0.0280 788,398 +0.00(+20.69%)
Apr 25, 2016 0.0280 0.0290 0.0230 0.0232 552,681 -0.00(-17.44%)
Apr 22, 2016 0.0280 0.0344 0.0280 0.0281 570,750 +0.00(+4.07%)
Apr 21, 2016 0.0320 0.0320 0.0267 0.0270 662,366 -0.01(-15.63%)
Apr 20, 2016 0.0340 0.0349 0.0300 0.0320 502,008 -0.00(-8.31%)
Apr 19, 2016 0.0310 0.0350 0.0300 0.0349 168,431 +0.00(+10.79%)
Apr 18, 2016 0.0304 0.0341 0.0301 0.0315 378,496 +0.00(+5.35%)
Apr 15, 2016 0.0310 0.0359 0.0290 0.0299 313,286 -0.00(-3.55%)
Apr 14, 2016 0.0300 0.0334 0.0300 0.0310 59,000 +0.00(+0.00%)
Apr 13, 2016 0.0320 0.0335 0.0310 0.0310 66,050 -0.00(-1.46%)
Apr 12, 2016 0.0330 0.0331 0.0315 0.0315 79,626 -0.00(-7.47%)
Apr 11, 2016 0.0291 0.0360 0.0275 0.0340 564,576 +0.01(+17.24%)
Apr 08, 2016 0.0379 0.0379 0.0290 0.0290 268,726 -0.00(-12.12%)
Apr 07, 2016 0.0251 0.0370 0.0251 0.0330 288,017 +0.00(+16.61%)
Apr 06, 2016 0.0339 0.0360 0.0250 0.0283 770,120 -0.01(-17.01%)
Apr 05, 2016 0.0370 0.0380 0.0310 0.0341 61,343 -0.00(-5.01%)
Apr 04, 2016 0.0340 0.0370 0.0310 0.0359 201,038 +0.00(+3.94%)
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.