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 (%)
Oct 31, 2005 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Oct 28, 2005 0.0760 0.0800 0.0750 0.0800 301,500 +0.00(+0.00%)
Oct 27, 2005 0.0850 0.0850 0.0800 0.0800 55,500 -0.01(-5.88%)
Oct 26, 2005 0.0910 0.0910 0.0850 0.0850 27,200 -0.01(-6.59%)
Oct 25, 2005 0.0990 0.0990 0.0900 0.0910 92,400 -0.00(-4.21%)
Oct 24, 2005 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 21, 2005 0.0990 0.0990 0.0950 0.0950 145,000 -0.00(-4.04%)
Oct 20, 2005 0.0990 0.0990 0.0990 0.0990 5,000 +0.00(+2.06%)
Oct 19, 2005 0.0970 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Oct 18, 2005 0.0990 0.0990 0.0970 0.0970 55,000 -0.00(-2.02%)
Oct 17, 2005 0.0990 0.0990 0.0950 0.0990 32,337 -0.00(-1.00%)
Oct 14, 2005 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 13, 2005 0.1010 0.1010 0.1000 0.1000 62,340 -0.00(-4.76%)
Oct 12, 2005 0.1100 0.1100 0.1010 0.1050 27,000 +0.00(+5.00%)
Oct 11, 2005 0.1100 0.1100 0.1000 0.1000 159,000 -0.01(-13.04%)
Oct 10, 2005 0.1100 0.1150 0.1080 0.1150 157,675 +0.01(+9.52%)
Oct 07, 2005 0.1100 0.1100 0.1050 0.1050 13,730 -0.01(-4.55%)
Oct 06, 2005 0.1020 0.1100 0.1020 0.1100 141,500 +0.01(+4.76%)
Oct 05, 2005 0.1250 0.1250 0.1000 0.1050 296,230 +0.00(+0.00%)
Oct 04, 2005 0.1000 0.1200 0.0810 0.1050 600,000 -0.01(-9.48%)
Oct 03, 2005 0.1200 0.1200 0.1140 0.1160 128,900 -0.00(-3.33%)
Sep 30, 2005 0.1250 0.1300 0.1100 0.1200 183,983 +0.00(+0.00%)
Sep 29, 2005 0.1500 0.1500 0.1200 0.1200 66,000 -0.02(-14.89%)
Sep 28, 2005 0.1700 0.1750 0.1300 0.1410 245,662 -0.00(-2.76%)
Sep 27, 2005 0.1400 0.1900 0.1400 0.1450 810,770 +0.00(+3.57%)
Sep 26, 2005 0.1200 0.1400 0.1150 0.1400 491,500 +0.04(+40.00%)
Sep 23, 2005 0.1000 0.1100 0.0840 0.1000 689,500 +0.01(+17.65%)
Sep 22, 2005 0.0850 0.0850 0.0850 0.0850 18,500 +0.00(+0.00%)
Sep 21, 2005 0.0830 0.0850 0.0800 0.0850 408,950 +0.01(+13.33%)
Sep 20, 2005 0.0790 0.0800 0.0750 0.0750 96,500 +0.00(+0.00%)
Sep 19, 2005 0.0690 0.0800 0.0670 0.0750 364,200 +0.01(+8.70%)
Sep 16, 2005 0.0690 0.0690 0.0690 0.0690 15,000 +0.01(+11.29%)
Sep 15, 2005 0.0620 0.0620 0.0620 0.0620 40,000 +0.00(+0.00%)
Sep 14, 2005 0.0650 0.0650 0.0620 0.0620 105,000 +0.00(+0.00%)
Sep 13, 2005 0.0620 0.0620 0.0620 0.0620 34,740 +0.00(+0.00%)
Sep 12, 2005 0.0650 0.0650 0.0620 0.0620 45,000 -0.00(-4.62%)
Sep 09, 2005 0.0650 0.0650 0.0650 0.0650 11,500 +0.01(+14.04%)
Sep 08, 2005 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 07, 2005 0.0650 0.0650 0.0570 0.0570 62,000 +0.00(+3.64%)
Sep 06, 2005 0.0600 0.0650 0.0550 0.0550 32,500 -0.00(-8.33%)
Sep 02, 2005 0.0700 0.0700 0.0600 0.0600 49,800 -0.02(-23.08%)
Sep 01, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 31, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 30, 2005 0.0800 0.0800 0.0780 0.0780 40,000 +0.01(+11.43%)
Aug 29, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2005 0.0750 0.0750 0.0700 0.0700 49,000 -0.00(-5.41%)
Aug 25, 2005 0.0700 0.0740 0.0700 0.0740 22,500 -0.00(-3.90%)
Aug 24, 2005 0.0800 0.0800 0.0700 0.0770 20,104 +0.01(+10.00%)
Aug 23, 2005 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 22, 2005 0.0800 0.0800 0.0750 0.0750 75,000 -0.01(-6.25%)
Aug 19, 2005 0.0840 0.0840 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 18, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 17, 2005 0.0840 0.0840 0.0750 0.0800 124,201 +0.00(+2.56%)
Aug 16, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 15, 2005 0.0800 0.0800 0.0780 0.0780 151,500 +0.01(+11.43%)
Aug 12, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 09, 2005 0.0600 0.0700 0.0550 0.0700 65,000 +0.01(+7.69%)
Aug 08, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 05, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 04, 2005 0.0700 0.0700 0.0650 0.0650 34,500 -0.01(-7.14%)
Aug 03, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2005 0.0700 0.0700 0.0700 0.0700 30,563 -0.01(-12.50%)
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.