Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 30, 2014 0.1302 0.1500 0.1302 0.1450 859,225 +0.01(+7.41%)
May 29, 2014 0.1352 0.1360 0.1300 0.1350 378,903 +0.01(+3.85%)
May 28, 2014 0.1213 0.1300 0.1200 0.1300 771,956 +0.01(+6.64%)
May 27, 2014 0.1121 0.1250 0.1121 0.1219 454,628 +0.00(+4.28%)
May 23, 2014 0.1169 0.1169 0.1169 0 +0.00(+1.65%)
May 22, 2014 0.1150 0.1188 0.1105 0.1150 195,786 +0.00(+0.00%)
May 21, 2014 0.1194 0.1248 0.1130 0.1150 293,428 -0.00(-3.69%)
May 20, 2014 0.1150 0.1210 0.1070 0.1194 736,938 +0.00(+0.34%)
May 19, 2014 0.1175 0.1200 0.1050 0.1190 288,774 +0.01(+8.18%)
May 16, 2014 0.1045 0.1150 0.1000 0.1100 1,296,433 +0.01(+4.76%)
May 15, 2014 0.1099 0.1100 0.1000 0.1050 1,292,142 -0.00(-3.23%)
May 14, 2014 0.1100 0.1195 0.1030 0.1085 802,377 -0.00(-1.27%)
May 13, 2014 0.1150 0.1188 0.1050 0.1099 1,320,679 -0.00(-2.74%)
May 12, 2014 0.1295 0.1295 0.1070 0.1130 349,233 -0.01(-5.83%)
May 09, 2014 0.1150 0.1250 0.1000 0.1200 1,168,346 +0.00(+4.35%)
May 08, 2014 0.1450 0.1450 0.1060 0.1150 1,986,900 -0.03(-20.69%)
May 07, 2014 0.1450 0.1480 0.1398 0.1450 839,625 -0.00(-2.03%)
May 06, 2014 0.1355 0.1620 0.1355 0.1480 1,070,869 +0.01(+9.63%)
May 05, 2014 0.1495 0.1495 0.1291 0.1350 436,819 -0.01(-6.90%)
May 02, 2014 0.1500 0.1500 0.1400 0.1450 449,310 -0.00(-3.20%)
May 01, 2014 0.1422 0.1500 0.1422 0.1498 149,769 +0.00(+3.31%)
Apr 30, 2014 0.1460 0.1600 0.1405 0.1450 641,825 -0.00(-2.68%)
Apr 29, 2014 0.1800 0.1800 0.1320 0.1490 1,424,781 -0.02(-9.70%)
Apr 28, 2014 0.1710 0.1785 0.1515 0.1650 1,010,569 -0.01(-5.44%)
Apr 25, 2014 0.1700 0.1890 0.1700 0.1745 418,494 -0.01(-4.90%)
Apr 24, 2014 0.1940 0.1985 0.1750 0.1835 345,224 -0.01(-5.90%)
Apr 23, 2014 0.2010 0.2010 0.1825 0.1950 778,484 -0.01(-2.99%)
Apr 22, 2014 0.2024 0.2147 0.1895 0.2010 1,085,920 -0.00(-0.69%)
Apr 21, 2014 0.1830 0.2195 0.1805 0.2024 1,018,356 +0.02(+12.13%)
Apr 17, 2014 0.1805 0.1805 0.1805 0 +0.02(+10.06%)
Apr 16, 2014 0.1510 0.1700 0.1510 0.1640 835,030 +0.01(+9.33%)
Apr 15, 2014 0.1900 0.2049 0.1288 0.1500 2,829,516 -0.04(-21.05%)
Apr 14, 2014 0.1912 0.1945 0.1750 0.1900 1,251,073 -0.00(-1.55%)
Apr 11, 2014 0.2000 0.2195 0.1851 0.1930 0 -0.01(-3.50%)
Apr 10, 2014 0.2310 0.2310 0.1760 0.2000 2,999,196 -0.04(-17.29%)
Apr 09, 2014 0.2397 0.2550 0.2305 0.2418 1,117,566 +0.01(+3.03%)
Apr 08, 2014 0.2070 0.2400 0.2050 0.2347 1,403,146 +0.02(+11.76%)
Apr 07, 2014 0.2145 0.2200 0.2080 0.2100 977,743 -0.00(-2.10%)
Apr 04, 2014 0.2219 0.2300 0.2100 0.2145 0 +0.00(+1.56%)
Apr 03, 2014 0.2310 0.2500 0.2100 0.2112 1,672,889 -0.02(-8.17%)
Apr 02, 2014 0.2432 0.2440 0.2250 0.2300 746,404 -0.01(-6.12%)
Apr 01, 2014 0.2510 0.2600 0.2400 0.2450 590,732 -0.01(-2.00%)
Mar 31, 2014 0.2500 0.2750 0.2400 0.2500 2,274,226 +0.01(+4.38%)
Mar 28, 2014 0.2545 0.2795 0.2199 0.2395 0 -0.01(-2.64%)
Mar 27, 2014 0.2690 0.2695 0.2160 0.2460 2,505,173 -0.02(-6.29%)
Mar 26, 2014 0.2785 0.2830 0.2600 0.2625 803,864 -0.01(-5.23%)
Mar 25, 2014 0.2910 0.2920 0.2570 0.2770 2,455,358 -0.01(-5.14%)
Mar 24, 2014 0.3155 0.3165 0.2700 0.2920 2,461,477 -0.02(-5.81%)
Mar 21, 2014 0.2952 0.3195 0.2821 0.3100 0 +0.02(+6.90%)
Mar 20, 2014 0.3095 0.3095 0.2842 0.2900 1,546,368 -0.02(-4.92%)
Mar 19, 2014 0.3489 0.3590 0.3025 0.3050 4,528,454 -0.02(-4.98%)
Mar 18, 2014 0.2800 0.3300 0.2572 0.3210 5,095,735 +0.04(+15.68%)
Mar 17, 2014 0.2280 0.2780 0.2215 0.2775 5,989,456 +0.05(+21.34%)
Mar 14, 2014 0.2240 0.2350 0.2200 0.2287 0 +0.00(+1.19%)
Mar 13, 2014 0.2350 0.2400 0.2220 0.2260 1,510,171 -0.01(-3.62%)
Mar 12, 2014 0.2385 0.2450 0.2263 0.2345 1,450,280 -0.00(-0.85%)
Mar 11, 2014 0.2335 0.2400 0.2221 0.2365 2,062,425 +0.02(+7.60%)
Mar 10, 2014 0.2340 0.2340 0.2050 0.2198 1,447,170 +0.01(+3.19%)
Mar 07, 2014 0.2182 0.2182 0.2050 0.2130 0 -0.01(-2.38%)
Mar 06, 2014 0.2150 0.2200 0.2000 0.2182 1,603,444 +0.02(+9.10%)
Mar 05, 2014 0.2099 0.2099 0.1905 0.2000 863,935 +0.01(+2.72%)
Mar 04, 2014 0.2185 0.2185 0.1850 0.1947 1,506,929 -0.01(-3.85%)
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.