Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Aug 31, 2015 0.0196 0.0200 0.0181 0.0200 150,400 +0.00(+0.00%)
Aug 28, 2015 0.0203 0.0203 0.0180 0.0200 56,600 -0.00(-6.54%)
Aug 27, 2015 0.0185 0.0216 0.0185 0.0214 376,065 +0.00(+12.63%)
Aug 26, 2015 0.0220 0.0237 0.0180 0.0190 854,851 -0.00(-13.64%)
Aug 25, 2015 0.0230 0.0244 0.0220 0.0220 56,404 -0.00(-4.35%)
Aug 24, 2015 0.0271 0.0280 0.0227 0.0230 463,440 -0.00(-8.00%)
Aug 21, 2015 0.0200 0.0250 0.0200 0.0250 279,746 +0.01(+31.58%)
Aug 20, 2015 0.0205 0.0219 0.0190 0.0190 398,061 -0.00(-7.32%)
Aug 19, 2015 0.0220 0.0230 0.0203 0.0205 242,600 -0.00(-6.82%)
Aug 18, 2015 0.0210 0.0247 0.0210 0.0220 170,647 -0.00(-2.22%)
Aug 17, 2015 0.0210 0.0248 0.0210 0.0225 69,100 +0.00(+0.00%)
Aug 14, 2015 0.0210 0.0244 0.0210 0.0225 98,250 -0.00(-4.26%)
Aug 13, 2015 0.0240 0.0240 0.0210 0.0235 224,425 +0.00(+6.33%)
Aug 12, 2015 0.0230 0.0240 0.0215 0.0221 183,981 -0.00(-11.60%)
Aug 11, 2015 0.0215 0.0254 0.0215 0.0250 34,800 +0.00(+4.17%)
Aug 10, 2015 0.0260 0.0260 0.0240 0.0240 293,758 -0.00(-6.25%)
Aug 07, 2015 0.0280 0.0280 0.0230 0.0256 541,222 -0.00(-6.91%)
Aug 06, 2015 0.0290 0.0420 0.0211 0.0275 2,146,099 +0.00(+19.57%)
Aug 05, 2015 0.0252 0.0252 0.0220 0.0230 990,302 -0.00(-8.73%)
Aug 04, 2015 0.0270 0.0290 0.0251 0.0252 710,670 -0.00(-6.67%)
Aug 03, 2015 0.0280 0.0295 0.0212 0.0270 555,540 +0.00(+0.00%)
Jul 31, 2015 0.0213 0.0300 0.0201 0.0270 459,371 +0.00(+12.97%)
Jul 30, 2015 0.0233 0.0259 0.0215 0.0239 367,350 -0.00(-8.08%)
Jul 29, 2015 0.0250 0.0260 0.0250 0.0260 90,100 +0.00(+4.00%)
Jul 28, 2015 0.0170 0.0260 0.0170 0.0250 646,109 +0.01(+25.00%)
Jul 27, 2015 0.0200 0.0221 0.0200 0.0200 111,100 -0.00(-9.09%)
Jul 24, 2015 0.0270 0.0270 0.0199 0.0220 650,946 -0.00(-12.00%)
Jul 23, 2015 0.0245 0.0260 0.0245 0.0250 1,994,000 +0.00(+4.17%)
Jul 22, 2015 0.0274 0.0274 0.0220 0.0240 235,404 -0.00(-12.41%)
Jul 21, 2015 0.0200 0.0280 0.0200 0.0274 172,000 +0.00(+20.76%)
Jul 20, 2015 0.0200 0.0286 0.0200 0.0227 49,195 -0.01(-19.25%)
Jul 17, 2015 0.0200 0.0286 0.0200 0.0281 126,000 +0.01(+21.65%)
Jul 16, 2015 0.0278 0.0278 0.0216 0.0231 198,855 -0.00(-7.60%)
Jul 15, 2015 0.0284 0.0284 0.0250 0.0250 135,825 -0.00(-5.66%)
Jul 14, 2015 0.0285 0.0285 0.0258 0.0265 111,400 +0.00(+14.72%)
Jul 13, 2015 0.0230 0.0299 0.0230 0.0231 10,001 -0.01(-23.00%)
Jul 10, 2015 0.0350 0.0350 0.0300 0.0300 885,620 +0.00(+4.17%)
Jul 09, 2015 0.0275 0.0289 0.0253 0.0288 992,253 +0.00(+14.74%)
Jul 08, 2015 0.0300 0.0300 0.0251 0.0251 142,400 -0.00(-13.75%)
Jul 07, 2015 0.0280 0.0292 0.0280 0.0291 141,997 -0.00(-3.00%)
Jul 06, 2015 0.0299 0.0300 0.0281 0.0300 281,350 +0.00(+7.14%)
Jul 02, 2015 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Jul 01, 2015 0.0261 0.0300 0.0261 0.0300 23,500 +0.00(+0.33%)
Jun 30, 2015 0.0260 0.0299 0.0260 0.0299 34,700 +0.00(+10.74%)
Jun 29, 2015 0.0280 0.0280 0.0270 0.0270 37,799 +0.00(+3.85%)
Jun 26, 2015 0.0250 0.0271 0.0250 0.0260 179,250 +0.00(+3.59%)
Jun 25, 2015 0.0300 0.0300 0.0250 0.0251 336,311 -0.00(-5.28%)
Jun 24, 2015 0.0280 0.0282 0.0260 0.0265 142,570 -0.00(-5.69%)
Jun 23, 2015 0.0301 0.0322 0.0281 0.0281 149,510 -0.00(-6.33%)
Jun 22, 2015 0.0298 0.0322 0.0298 0.0300 64,807 -0.00(-6.83%)
Jun 19, 2015 0.0307 0.0322 0.0298 0.0322 84,405 +0.00(+4.55%)
Jun 18, 2015 0.0330 0.0340 0.0308 0.0308 335,080 +0.00(+1.99%)
Jun 17, 2015 0.0302 0.0373 0.0295 0.0302 244,072 +0.00(+0.00%)
Jun 16, 2015 0.0300 0.0324 0.0270 0.0302 74,299 -0.00(-8.21%)
Jun 15, 2015 0.0307 0.0330 0.0285 0.0329 124,096 -0.00(-0.30%)
Jun 12, 2015 0.0350 0.0350 0.0285 0.0330 515,271 +0.00(+10.00%)
Jun 11, 2015 0.0251 0.0300 0.0251 0.0300 170,721 +0.00(+11.11%)
Jun 10, 2015 0.0290 0.0300 0.0250 0.0270 193,734 -0.00(-3.57%)
Jun 09, 2015 0.0261 0.0319 0.0260 0.0280 308,601 +0.00(+7.28%)
Jun 08, 2015 0.0280 0.0280 0.0261 0.0261 168,401 -0.00(-3.33%)
Jun 05, 2015 0.0220 0.0300 0.0220 0.0270 361,640 -0.00(-10.00%)
Jun 04, 2015 0.0203 0.0320 0.0203 0.0300 161,570 +0.00(+20.00%)
Jun 03, 2015 0.0260 0.0264 0.0240 0.0250 356,358 +0.00(+0.00%)
Jun 02, 2015 0.0291 0.0291 0.0240 0.0250 502,335 -0.00(-12.59%)
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.