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, 2018 0.0467 0.0467 0.0467 0 +0.00(+4.71%)
Aug 30, 2018 0.0412 0.0460 0.0412 0.0446 632,581 +0.00(+8.78%)
Aug 29, 2018 0.0423 0.0450 0.0410 0.0410 359,425 -0.00(-3.30%)
Aug 28, 2018 0.0450 0.0469 0.0420 0.0424 502,493 -0.00(-5.78%)
Aug 27, 2018 0.0460 0.0470 0.0421 0.0450 293,017 -0.00(-4.05%)
Aug 24, 2018 0.0470 0.0470 0.0450 0.0469 287,900 -0.00(-0.21%)
Aug 23, 2018 0.0470 0.0470 0.0420 0.0470 544,875 +0.00(+4.44%)
Aug 22, 2018 0.0460 0.0500 0.0419 0.0450 560,965 -0.00(-1.96%)
Aug 21, 2018 0.0435 0.0480 0.0430 0.0459 627,816 +0.00(+6.74%)
Aug 20, 2018 0.0450 0.0450 0.0421 0.0430 297,462 -0.00(-2.27%)
Aug 17, 2018 0.0500 0.0500 0.0423 0.0440 213,500 +0.00(+4.51%)
Aug 16, 2018 0.0470 0.0480 0.0411 0.0421 528,489 +0.00(+0.48%)
Aug 15, 2018 0.0420 0.0420 0.0400 0.0419 202,449 -0.00(-0.24%)
Aug 14, 2018 0.0420 0.0434 0.0420 0.0420 141,150 -0.00(-0.24%)
Aug 13, 2018 0.0430 0.0443 0.0420 0.0421 343,524 -0.00(-0.24%)
Aug 10, 2018 0.0509 0.0509 0.0421 0.0422 111,000 -0.01(-12.08%)
Aug 09, 2018 0.0480 0.0498 0.0430 0.0480 213,348 +0.00(+2.13%)
Aug 08, 2018 0.0425 0.0480 0.0401 0.0470 338,838 +0.00(+10.59%)
Aug 07, 2018 0.0404 0.0425 0.0400 0.0425 303,257 +0.00(+5.20%)
Aug 06, 2018 0.0435 0.0470 0.0403 0.0404 312,210 -0.00(-3.81%)
Aug 03, 2018 0.0413 0.0480 0.0400 0.0420 180,200 +0.00(+1.20%)
Aug 02, 2018 0.0400 0.0500 0.0400 0.0415 258,331 -0.00(-7.78%)
Aug 01, 2018 0.0540 0.0540 0.0437 0.0450 182,175 -0.01(-11.76%)
Jul 31, 2018 0.0453 0.0550 0.0425 0.0510 2,710,181 +0.01(+15.91%)
Jul 30, 2018 0.0420 0.0440 0.0381 0.0440 395,010 +0.00(+4.76%)
Jul 27, 2018 0.0408 0.0420 0.0380 0.0420 396,700 +0.00(+2.44%)
Jul 26, 2018 0.0400 0.0410 0.0343 0.0410 213,388 +0.00(+2.50%)
Jul 25, 2018 0.0410 0.0410 0.0330 0.0400 268,594 +0.00(+2.83%)
Jul 24, 2018 0.0375 0.0406 0.0375 0.0389 358,299 -0.00(-2.51%)
Jul 23, 2018 0.0393 0.0414 0.0393 0.0399 158,799 -0.00(-0.25%)
Jul 20, 2018 0.0415 0.0430 0.0380 0.0400 311,424 -0.00(-3.61%)
Jul 19, 2018 0.0416 0.0439 0.0415 0.0415 297,269 -0.00(-8.65%)
Jul 18, 2018 0.0420 0.0458 0.0410 0.0454 387,673 +0.00(+8.17%)
Jul 17, 2018 0.0411 0.0449 0.0410 0.0420 251,289 -0.00(-0.24%)
Jul 16, 2018 0.0415 0.0458 0.0415 0.0421 244,050 -0.00(-4.32%)
Jul 13, 2018 0.0415 0.0440 0.0415 0.0440 161,661 +0.00(+3.41%)
Jul 12, 2018 0.0415 0.0460 0.0410 0.0425 163,988 +0.00(+2.53%)
Jul 11, 2018 0.0410 0.0430 0.0410 0.0415 71,620 -0.00(-1.19%)
Jul 10, 2018 0.0410 0.0440 0.0410 0.0420 164,680 +0.00(+2.44%)
Jul 09, 2018 0.0420 0.0420 0.0410 0.0410 246,730 -0.00(-2.38%)
Jul 06, 2018 0.0430 0.0430 0.0410 0.0420 255,500 +0.00(+0.00%)
Jul 05, 2018 0.0420 0.0440 0.0411 0.0420 852,712 -0.00(-2.33%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.49%)
Jul 02, 2018 0.0490 0.0490 0.0450 0.0455 170,139 +0.00(+0.89%)
Jun 29, 2018 0.0431 0.0451 0.0421 0.0451 132,674 +0.00(+4.28%)
Jun 28, 2018 0.0490 0.0490 0.0432 0.0432 258,769 -0.00(-4.10%)
Jun 27, 2018 0.0600 0.0600 0.0451 0.0451 287,818 -0.00(-7.39%)
Jun 26, 2018 0.0483 0.0487 0.0430 0.0487 142,760 +0.00(+4.84%)
Jun 25, 2018 0.0410 0.0500 0.0410 0.0464 198,573 -0.00(-3.43%)
Jun 22, 2018 0.0510 0.0510 0.0460 0.0481 178,532 -0.00(-5.69%)
Jun 21, 2018 0.0570 0.0570 0.0498 0.0510 418,173 +0.00(+5.15%)
Jun 20, 2018 0.0445 0.0574 0.0415 0.0485 1,694,793 +0.01(+15.48%)
Jun 19, 2018 0.0440 0.0440 0.0415 0.0420 453,963 +0.00(+1.20%)
Jun 18, 2018 0.0432 0.0444 0.0411 0.0415 153,266 -0.00(-3.94%)
Jun 15, 2018 0.0422 0.0422 0.0432 428,438 +0.00(+2.37%)
Jun 14, 2018 0.0420 0.0445 0.0420 0.0422 181,900 -0.00(-1.86%)
Jun 13, 2018 0.0450 0.0490 0.0410 0.0430 309,002 +0.00(+1.18%)
Jun 12, 2018 0.0435 0.0435 0.0410 0.0425 802,863 -0.00(-2.30%)
Jun 11, 2018 0.0475 0.0500 0.0420 0.0435 355,992 -0.00(-3.33%)
Jun 08, 2018 0.0500 0.0500 0.0450 0.0450 361,075 -0.00(-8.35%)
Jun 07, 2018 0.0500 0.0500 0.0453 0.0491 162,260 +0.00(+3.37%)
Jun 06, 2018 0.0490 0.0500 0.0450 0.0475 317,149 +0.00(+3.26%)
Jun 05, 2018 0.0500 0.0500 0.0450 0.0460 332,518 +0.00(+2.22%)
Jun 04, 2018 0.0500 0.0550 0.0448 0.0450 210,163 +0.00(+0.45%)
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.