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 (%)
Jun 30, 2020 0.0640 0.0838 0.0640 0.0800 1,667,030 +0.02(+25.98%)
Jun 29, 2020 0.0640 0.0651 0.0633 0.0635 268,257 -0.00(-6.62%)
Jun 26, 2020 0.0664 0.0693 0.0650 0.0680 224,100 +0.00(+2.41%)
Jun 25, 2020 0.0690 0.0690 0.0651 0.0664 87,819 +0.00(+0.61%)
Jun 24, 2020 0.0690 0.0690 0.0645 0.0660 485,863 -0.00(-4.21%)
Jun 23, 2020 0.0621 0.0689 0.0621 0.0689 358,994 +0.00(+5.19%)
Jun 22, 2020 0.0621 0.0680 0.0613 0.0655 424,178 +0.00(+3.64%)
Jun 19, 2020 0.0680 0.0680 0.0570 0.0632 300,700 -0.00(-5.67%)
Jun 18, 2020 0.0680 0.0680 0.0600 0.0670 678,259 -0.00(-1.33%)
Jun 17, 2020 0.0678 0.0679 0.0620 0.0679 106,354 +0.00(+1.80%)
Jun 16, 2020 0.0680 0.0680 0.0620 0.0667 298,393 -0.00(-0.74%)
Jun 15, 2020 0.0654 0.0680 0.0600 0.0672 182,262 +0.00(+2.75%)
Jun 12, 2020 0.0643 0.0680 0.0600 0.0654 723,700 +0.00(+5.48%)
Jun 11, 2020 0.0655 0.0655 0.0620 0.0620 212,804 -0.00(-5.34%)
Jun 10, 2020 0.0628 0.0675 0.0625 0.0655 354,652 +0.00(+3.97%)
Jun 09, 2020 0.0606 0.0670 0.0601 0.0630 431,582 +0.00(+4.13%)
Jun 08, 2020 0.0650 0.0650 0.0601 0.0605 166,016 -0.00(-3.20%)
Jun 05, 2020 0.0610 0.0649 0.0600 0.0625 598,000 +0.00(+2.46%)
Jun 04, 2020 0.0630 0.0650 0.0610 0.0610 208,910 -0.00(-0.16%)
Jun 03, 2020 0.0610 0.0640 0.0600 0.0611 411,914 -0.00(-2.24%)
Jun 02, 2020 0.0659 0.0659 0.0601 0.0625 480,460 -0.00(-2.95%)
Jun 01, 2020 0.0600 0.0680 0.0600 0.0644 263,713 +0.00(+4.72%)
May 29, 2020 0.0650 0.0680 0.0610 0.0615 260,000 -0.00(-1.44%)
May 28, 2020 0.0690 0.0690 0.0624 0.0624 463,320 -0.01(-9.57%)
May 27, 2020 0.0728 0.0728 0.0601 0.0690 373,638 -0.00(-0.72%)
May 26, 2020 0.0728 0.0728 0.0677 0.0695 252,942 +0.00(+0.00%)
May 22, 2020 0.0723 0.0775 0.0675 0.0695 332,900 +0.00(+4.51%)
May 21, 2020 0.0745 0.0745 0.0640 0.0665 517,087 -0.00(-3.62%)
May 20, 2020 0.0700 0.0750 0.0660 0.0690 586,073 -0.00(-1.43%)
May 19, 2020 0.0770 0.0770 0.0606 0.0700 721,710 -0.00(-6.67%)
May 18, 2020 0.0725 0.0750 0.0691 0.0750 608,788 +0.00(+3.31%)
May 15, 2020 0.0700 0.0748 0.0700 0.0726 245,600 +0.01(+7.56%)
May 14, 2020 0.0615 0.0699 0.0600 0.0675 348,943 +0.00(+7.14%)
May 13, 2020 0.0603 0.0683 0.0603 0.0630 346,755 -0.00(-2.93%)
May 12, 2020 0.0635 0.0694 0.0600 0.0649 1,254,595 +0.00(+0.93%)
May 11, 2020 0.0670 0.0746 0.0633 0.0643 720,771 -0.00(-5.44%)
May 08, 2020 0.0710 0.0784 0.0670 0.0680 593,600 -0.00(-4.23%)
May 07, 2020 0.0729 0.0788 0.0700 0.0710 452,238 -0.01(-7.55%)
May 06, 2020 0.0760 0.0800 0.0651 0.0768 990,602 -0.00(-0.26%)
May 05, 2020 0.0800 0.0810 0.0750 0.0770 506,846 -0.00(-3.75%)
May 04, 2020 0.0800 0.0815 0.0754 0.0800 300,036 -0.00(-1.11%)
May 01, 2020 0.0800 0.0810 0.0755 0.0809 217,900 +0.00(+1.25%)
Apr 30, 2020 0.0700 0.0814 0.0700 0.0799 188,557 +0.00(+3.77%)
Apr 29, 2020 0.0810 0.0824 0.0762 0.0770 223,105 -0.00(-3.75%)
Apr 28, 2020 0.0770 0.0807 0.0767 0.0800 351,672 +0.00(+2.56%)
Apr 27, 2020 0.0823 0.0823 0.0752 0.0780 500,796 -0.00(-3.94%)
Apr 24, 2020 0.0820 0.0825 0.0800 0.0812 325,800 +0.00(+1.50%)
Apr 23, 2020 0.0860 0.0860 0.0800 0.0800 329,992 -0.00(-5.44%)
Apr 22, 2020 0.0850 0.0860 0.0810 0.0846 165,685 +0.00(+3.17%)
Apr 21, 2020 0.0841 0.0870 0.0800 0.0820 281,463 -0.00(-3.64%)
Apr 20, 2020 0.0860 0.0875 0.0780 0.0851 573,285 -0.00(-0.93%)
Apr 17, 2020 0.0815 0.0875 0.0801 0.0859 296,200 +0.00(+3.49%)
Apr 16, 2020 0.0928 0.0928 0.0800 0.0830 597,672 -0.00(-2.01%)
Apr 15, 2020 0.0859 0.0859 0.0773 0.0847 411,797 +0.00(+5.87%)
Apr 14, 2020 0.0900 0.0900 0.0800 0.0800 309,203 -0.01(-11.11%)
Apr 13, 2020 0.0900 0.0900 0.0830 0.0900 272,965 +0.00(+0.22%)
Apr 09, 2020 0.0999 0.1000 0.0860 0.0898 375,400 -0.01(-7.42%)
Apr 08, 2020 0.1000 0.1000 0.0900 0.0970 401,308 -0.00(-3.00%)
Apr 07, 2020 0.0855 0.1280 0.0830 0.1000 2,219,641 +0.02(+20.48%)
Apr 06, 2020 0.0721 0.0990 0.0700 0.0830 2,637,235 +0.01(+15.28%)
Apr 03, 2020 0.0685 0.0729 0.0650 0.0720 1,167,800 +0.00(+2.86%)
Apr 02, 2020 0.0700 0.0700 0.0650 0.0700 577,003 +0.01(+7.69%)
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.