Skip to main content
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 28, 2021 0.1047 0.1099 0.1000 0.1049 843,458 +0.00(+0.10%)
May 27, 2021 0.1050 0.1100 0.1000 0.1048 1,191,918 -0.00(-2.87%)
May 26, 2021 0.1101 0.1181 0.1011 0.1079 1,918,871 -0.01(-5.93%)
May 25, 2021 0.1181 0.1217 0.1060 0.1147 1,151,488 -0.00(-3.94%)
May 24, 2021 0.1295 0.1300 0.1152 0.1194 791,054 -0.01(-7.87%)
May 21, 2021 0.1249 0.1300 0.1200 0.1296 1,100,727 +0.01(+8.00%)
May 20, 2021 0.1180 0.1249 0.1111 0.1200 1,477,643 +0.00(+4.35%)
May 19, 2021 0.1200 0.1400 0.1150 0.1150 1,594,839 -0.00(-3.36%)
May 18, 2021 0.1250 0.1300 0.1120 0.1190 502,091 -0.00(-3.09%)
May 17, 2021 0.1200 0.1299 0.1190 0.1228 316,179 +0.01(+4.51%)
May 14, 2021 0.1050 0.1175 0.1050 0.1175 1,346,281 +0.00(+2.62%)
May 13, 2021 0.1124 0.1195 0.1041 0.1145 1,271,449 -0.00(-4.18%)
May 12, 2021 0.1300 0.1364 0.1120 0.1195 1,067,952 -0.00(-2.85%)
May 11, 2021 0.1380 0.1450 0.0930 0.1230 1,161,081 -0.02(-10.87%)
May 10, 2021 0.1525 0.1550 0.1350 0.1380 841,811 -0.01(-9.15%)
May 07, 2021 0.1546 0.1563 0.1391 0.1519 1,055,897 +0.00(+0.33%)
May 06, 2021 0.1595 0.1595 0.1450 0.1514 664,417 -0.01(-5.08%)
May 05, 2021 0.1592 0.1595 0.1500 0.1595 1,020,388 +0.00(+0.57%)
May 04, 2021 0.1569 0.1625 0.1569 0.1586 585,618 +0.00(+0.06%)
May 03, 2021 0.1700 0.1700 0.1550 0.1585 879,368 -0.01(-5.65%)
Apr 30, 2021 0.1800 0.1800 0.1650 0.1680 779,200 -0.01(-3.45%)
Apr 29, 2021 0.1850 0.1850 0.1700 0.1740 387,965 -0.00(-1.42%)
Apr 28, 2021 0.1800 0.1800 0.1600 0.1765 684,786 +0.01(+3.82%)
Apr 27, 2021 0.1557 0.1890 0.1557 0.1700 450,300 +0.00(+0.00%)
Apr 26, 2021 0.1485 0.1700 0.1485 0.1700 1,212,373 +0.03(+17.24%)
Apr 23, 2021 0.1331 0.1450 0.1251 0.1450 1,020,500 +0.01(+10.10%)
Apr 22, 2021 0.1171 0.1317 0.1171 0.1317 1,252,418 +0.01(+7.25%)
Apr 21, 2021 0.1300 0.1300 0.1153 0.1228 642,082 -0.01(-4.81%)
Apr 20, 2021 0.1290 0.1331 0.1150 0.1290 1,705,776 -0.00(-0.77%)
Apr 19, 2021 0.1328 0.1330 0.1275 0.1300 570,827 -0.00(-2.33%)
Apr 16, 2021 0.1277 0.1350 0.1250 0.1331 838,600 +0.00(+0.00%)
Apr 15, 2021 0.1378 0.1400 0.1276 0.1331 867,848 -0.00(-0.30%)
Apr 14, 2021 0.1400 0.1450 0.1200 0.1335 1,018,778 -0.01(-3.61%)
Apr 13, 2021 0.1401 0.1450 0.1316 0.1385 409,213 -0.00(-2.12%)
Apr 12, 2021 0.1450 0.1493 0.1310 0.1415 480,993 -0.01(-3.61%)
Apr 09, 2021 0.1578 0.1578 0.1360 0.1468 848,800 -0.01(-7.03%)
Apr 08, 2021 0.1590 0.1590 0.1385 0.1579 571,961 +0.01(+5.83%)
Apr 07, 2021 0.1600 0.1600 0.1451 0.1492 406,643 -0.01(-3.74%)
Apr 06, 2021 0.1650 0.1700 0.1490 0.1550 435,763 -0.01(-6.00%)
Apr 05, 2021 0.1790 0.1800 0.1550 0.1649 614,427 -0.00(-1.85%)
Apr 01, 2021 0.1350 0.1800 0.1350 0.1680 1,228,400 +0.04(+27.27%)
Mar 31, 2021 0.1400 0.1400 0.1300 0.1320 559,466 -0.00(-3.23%)
Mar 30, 2021 0.1450 0.1450 0.1251 0.1364 601,513 -0.00(-1.52%)
Mar 29, 2021 0.1300 0.1450 0.1280 0.1385 927,022 +0.01(+7.12%)
Mar 26, 2021 0.1480 0.1500 0.1155 0.1293 1,831,400 -0.02(-13.74%)
Mar 25, 2021 0.1600 0.1670 0.1400 0.1499 1,436,429 -0.00(-3.10%)
Mar 24, 2021 0.1703 0.1735 0.1500 0.1547 1,123,500 -0.02(-10.84%)
Mar 23, 2021 0.1800 0.1800 0.1687 0.1735 596,777 -0.00(-2.58%)
Mar 22, 2021 0.1828 0.1850 0.1760 0.1781 481,479 -0.00(-1.06%)
Mar 19, 2021 0.1830 0.1830 0.1679 0.1800 515,800 +0.01(+6.70%)
Mar 18, 2021 0.1900 0.1925 0.1680 0.1687 954,370 -0.02(-8.17%)
Mar 17, 2021 0.1900 0.1900 0.1810 0.1837 456,700 -0.00(-2.03%)
Mar 16, 2021 0.1850 0.2000 0.1850 0.1875 969,085 -0.00(-1.32%)
Mar 15, 2021 0.1900 0.2000 0.1850 0.1900 556,762 +0.00(+1.06%)
Mar 12, 2021 0.1850 0.1880 0.1775 0.1880 982,200 +0.00(+0.00%)
Mar 11, 2021 0.1800 0.1880 0.1780 0.1880 635,915 +0.00(+1.57%)
Mar 10, 2021 0.1875 0.1900 0.1780 0.1851 645,075 -0.00(-2.53%)
Mar 09, 2021 0.2048 0.2048 0.1825 0.1899 461,728 +0.00(+0.05%)
Mar 08, 2021 0.1950 0.2000 0.1740 0.1898 666,321 -0.00(-0.11%)
Mar 05, 2021 0.1800 0.2145 0.1700 0.1900 1,361,900 +0.01(+6.68%)
Mar 04, 2021 0.1950 0.2145 0.1700 0.1781 1,729,177 -0.04(-16.97%)
Mar 03, 2021 0.2111 0.2200 0.1910 0.2145 1,068,284 +0.01(+5.77%)
Mar 02, 2021 0.2190 0.2200 0.1860 0.2028 1,148,763 -0.01(-3.43%)
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.