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 (%)
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%)
Apr 01, 2013 0.0760 0.0850 0.0760 0.0850 265,907 +0.01(+11.84%)
Mar 28, 2013 0.0700 0.0760 0.0700 0.0760 102,794 +0.00(+0.00%)
Mar 27, 2013 0.0760 0.0760 0.0610 0.0760 99,500 +0.00(+0.00%)
Mar 26, 2013 0.0700 0.0760 0.0650 0.0760 67,500 +0.01(+8.57%)
Mar 25, 2013 0.0750 0.0750 0.0620 0.0700 92,950 -0.00(-6.67%)
Mar 22, 2013 0.0780 0.0780 0.0610 0.0750 20,869 -0.00(-3.85%)
Mar 21, 2013 0.0602 0.0780 0.0602 0.0780 91,527 +0.01(+7.73%)
Mar 20, 2013 0.0750 0.0750 0.0620 0.0724 135,659 -0.00(-3.47%)
Mar 19, 2013 0.0750 0.0750 0.0700 0.0750 247,998 +0.00(+0.00%)
Mar 18, 2013 0.0900 0.0900 0.0720 0.0750 285,950 -0.01(-15.73%)
Mar 15, 2013 0.0701 0.0900 0.0701 0.0890 57,380 +0.00(+5.95%)
Mar 14, 2013 0.0975 0.0975 0.0700 0.0840 224,392 -0.02(-16.00%)
Mar 13, 2013 0.1090 0.1100 0.0850 0.1000 266,504 -0.00(-4.76%)
Mar 12, 2013 0.0805 0.1050 0.0800 0.1050 809,775 +0.02(+31.25%)
Mar 11, 2013 0.0795 0.0800 0.0600 0.0800 513,015 +0.00(+5.96%)
Mar 08, 2013 0.0765 0.0780 0.0555 0.0755 410,059 +0.00(+1.34%)
Mar 07, 2013 0.0750 0.0750 0.0550 0.0745 389,800 +0.00(+6.43%)
Mar 06, 2013 0.0780 0.0800 0.0600 0.0700 204,108 +0.00(+0.00%)
Mar 05, 2013 0.0599 0.0780 0.0401 0.0700 1,621,431 +0.01(+16.86%)
Mar 04, 2013 0.0660 0.0690 0.0500 0.0599 680,390 -0.01(-9.24%)
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.