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 (%)
May 31, 2018 0.0468 0.0620 0.0420 0.0420 105,943 -0.00(-6.67%)
May 30, 2018 0.0425 0.0454 0.0425 0.0450 205,418 +0.00(+7.14%)
May 29, 2018 0.0417 0.0485 0.0417 0.0420 269,228 -0.00(-10.64%)
May 25, 2018 0.0470 0.0470 0.0470 0 -0.00(-0.84%)
May 24, 2018 0.0475 0.0475 0.0435 0.0474 177,950 +0.00(+2.16%)
May 23, 2018 0.0490 0.0490 0.0432 0.0464 286,547 -0.00(-2.11%)
May 22, 2018 0.0477 0.0499 0.0441 0.0474 334,277 +0.00(+2.16%)
May 21, 2018 0.0431 0.0473 0.0431 0.0464 357,973 +0.00(+7.91%)
May 18, 2018 0.0499 0.0499 0.0424 0.0430 154,448 -0.01(-12.24%)
May 17, 2018 0.0413 0.0500 0.0413 0.0490 260,272 +0.00(+8.89%)
May 16, 2018 0.0412 0.0499 0.0412 0.0450 296,725 +0.00(+0.72%)
May 15, 2018 0.0440 0.0500 0.0423 0.0447 421,505 -0.00(-4.94%)
May 14, 2018 0.0411 0.0470 0.0411 0.0470 134,998 +0.00(+11.64%)
May 11, 2018 0.0420 0.0470 0.0410 0.0421 351,650 -0.00(-0.24%)
May 10, 2018 0.0410 0.0460 0.0410 0.0422 337,838 -0.00(-6.22%)
May 09, 2018 0.0470 0.0470 0.0410 0.0450 322,300 -0.00(-3.64%)
May 08, 2018 0.0421 0.0470 0.0410 0.0467 354,440 +0.00(+11.19%)
May 07, 2018 0.0428 0.0428 0.0410 0.0420 207,699 +0.00(+0.00%)
May 04, 2018 0.0422 0.0449 0.0410 0.0420 249,683 -0.00(-6.46%)
May 03, 2018 0.0456 0.0480 0.0420 0.0449 569,353 -0.00(-2.39%)
May 02, 2018 0.0470 0.0470 0.0450 0.0460 326,030 +0.00(+2.22%)
May 01, 2018 0.0456 0.0482 0.0420 0.0450 509,698 -0.00(-5.26%)
Apr 30, 2018 0.0460 0.0475 0.0420 0.0475 362,981 +0.00(+5.56%)
Apr 27, 2018 0.0472 0.0472 0.0430 0.0450 212,847 -0.00(-0.22%)
Apr 26, 2018 0.0455 0.0473 0.0420 0.0451 403,949 -0.00(-1.10%)
Apr 25, 2018 0.0420 0.0475 0.0420 0.0456 280,312 +0.00(+3.64%)
Apr 24, 2018 0.0525 0.0525 0.0420 0.0440 738,806 -0.00(-6.38%)
Apr 23, 2018 0.0502 0.0509 0.0458 0.0470 326,299 -0.00(-4.47%)
Apr 20, 2018 0.0500 0.0548 0.0492 0.0492 597,306 -0.00(-4.65%)
Apr 19, 2018 0.0500 0.0575 0.0490 0.0516 676,426 +0.00(+5.74%)
Apr 18, 2018 0.0499 0.0500 0.0432 0.0488 686,417 +0.01(+11.42%)
Apr 17, 2018 0.0490 0.0490 0.0430 0.0438 434,569 -0.00(-2.23%)
Apr 16, 2018 0.0500 0.0500 0.0440 0.0448 690,287 +0.00(+1.59%)
Apr 13, 2018 0.0525 0.0525 0.0441 0.0441 34,452 +0.00(+0.23%)
Apr 12, 2018 0.0500 0.0500 0.0440 0.0440 697,291 -0.00(-8.33%)
Apr 11, 2018 0.0480 0.0499 0.0470 0.0480 277,264 +0.00(+0.00%)
Apr 10, 2018 0.0525 0.0525 0.0470 0.0480 197,716 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0575 0.0480 0.0480 432,663 -0.00(-4.00%)
Apr 06, 2018 0.0500 0.0600 0.0500 0.0500 395,711 -0.01(-15.97%)
Apr 05, 2018 0.0470 0.0699 0.0470 0.0595 988,089 +0.01(+20.45%)
Apr 04, 2018 0.0470 0.0509 0.0470 0.0494 520,814 +0.00(+2.92%)
Apr 03, 2018 0.0475 0.0495 0.0475 0.0480 476,800 -0.00(-4.00%)
Apr 02, 2018 0.0500 0.0550 0.0461 0.0500 194,647 -0.00(-2.04%)
Mar 29, 2018 0.0510 0.0510 0.0510 0 +0.00(+4.16%)
Mar 28, 2018 0.0510 0.0524 0.0490 0.0490 560,946 +0.00(+2.08%)
Mar 27, 2018 0.0470 0.0517 0.0470 0.0480 217,497 +0.00(+2.13%)
Mar 26, 2018 0.0480 0.0509 0.0470 0.0470 461,777 +0.00(+2.40%)
Mar 23, 2018 0.0480 0.0480 0.0451 0.0459 262,612 -0.00(-3.77%)
Mar 22, 2018 0.0550 0.0550 0.0420 0.0477 621,354 -0.01(-10.00%)
Mar 21, 2018 0.0530 0.0550 0.0482 0.0530 565,900 +0.00(+1.92%)
Mar 20, 2018 0.0500 0.0534 0.0500 0.0520 276,202 +0.00(+4.00%)
Mar 19, 2018 0.0550 0.0560 0.0500 0.0500 623,577 -0.01(-10.71%)
Mar 16, 2018 0.0590 0.0590 0.0517 0.0560 661,930 -0.00(-1.75%)
Mar 15, 2018 0.0599 0.0599 0.0550 0.0570 263,760 -0.00(-0.87%)
Mar 14, 2018 0.0580 0.0600 0.0541 0.0575 427,050 +0.00(+0.88%)
Mar 13, 2018 0.0545 0.0597 0.0540 0.0570 275,914 +0.00(+4.20%)
Mar 12, 2018 0.0600 0.0610 0.0541 0.0547 993,276 -0.01(-8.83%)
Mar 09, 2018 0.0580 0.0614 0.0517 0.0600 674,637 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0570 0.0600 808,883 -0.01(-7.69%)
Mar 07, 2018 0.0650 0.0650 0.0610 0.0650 678,639 +0.00(+4.84%)
Mar 06, 2018 0.0595 0.0699 0.0540 0.0620 1,272,946 -0.01(-10.14%)
Mar 05, 2018 0.0700 0.0700 0.0625 0.0690 790,799 -0.00(-0.58%)
Mar 02, 2018 0.0612 0.0694 0.0575 0.0694 607,149 +0.01(+8.44%)
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.