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 31, 2016 0.0340 0.0340 0.0297 0.0300 232,550 -0.00(-11.24%)
May 27, 2016 0.0338 0.0338 0.0338 0 +0.00(+6.12%)
May 26, 2016 0.0340 0.0340 0.0300 0.0319 548,210 +0.00(+1.11%)
May 25, 2016 0.0325 0.0335 0.0269 0.0315 801,036 -0.00(-3.08%)
May 24, 2016 0.0335 0.0391 0.0323 0.0325 339,656 -0.00(-2.99%)
May 23, 2016 0.0360 0.0360 0.0320 0.0335 157,848 -0.00(-6.94%)
May 20, 2016 0.0350 0.0360 0.0305 0.0360 1,150,651 +0.00(+0.28%)
May 19, 2016 0.0355 0.0382 0.0320 0.0359 818,308 +0.00(+1.13%)
May 18, 2016 0.0420 0.0430 0.0350 0.0355 602,919 -0.01(-13.41%)
May 17, 2016 0.0355 0.0440 0.0355 0.0410 703,615 +0.00(+10.81%)
May 16, 2016 0.0389 0.0389 0.0310 0.0370 976,646 +0.00(+6.32%)
May 13, 2016 0.0445 0.0445 0.0345 0.0348 844,959 -0.01(-17.14%)
May 12, 2016 0.0488 0.0530 0.0391 0.0420 3,529,585 -0.00(-8.70%)
May 11, 2016 0.0375 0.0462 0.0375 0.0460 3,615,915 +0.01(+23.49%)
May 10, 2016 0.0310 0.0375 0.0300 0.0372 672,225 +0.01(+20.16%)
May 09, 2016 0.0309 0.0319 0.0300 0.0310 217,628 +0.00(+0.32%)
May 06, 2016 0.0334 0.0334 0.0309 0.0309 85,200 -0.00(-7.49%)
May 05, 2016 0.0335 0.0335 0.0300 0.0334 1,350,864 +0.00(+0.00%)
May 04, 2016 0.0318 0.0335 0.0300 0.0334 562,841 +0.00(+2.77%)
May 03, 2016 0.0275 0.0325 0.0270 0.0325 328,833 +0.01(+22.18%)
May 02, 2016 0.0275 0.0300 0.0257 0.0266 582,683 -0.00(-3.27%)
Apr 29, 2016 0.0257 0.0295 0.0257 0.0275 141,495 +0.00(+7.00%)
Apr 28, 2016 0.0340 0.0340 0.0257 0.0257 277,692 -0.00(-8.21%)
Apr 27, 2016 0.0290 0.0295 0.0255 0.0280 486,506 +0.00(+0.00%)
Apr 26, 2016 0.0244 0.0280 0.0244 0.0280 788,398 +0.00(+20.69%)
Apr 25, 2016 0.0280 0.0290 0.0230 0.0232 552,681 -0.00(-17.44%)
Apr 22, 2016 0.0280 0.0344 0.0280 0.0281 570,750 +0.00(+4.07%)
Apr 21, 2016 0.0320 0.0320 0.0267 0.0270 662,366 -0.01(-15.63%)
Apr 20, 2016 0.0340 0.0349 0.0300 0.0320 502,008 -0.00(-8.31%)
Apr 19, 2016 0.0310 0.0350 0.0300 0.0349 168,431 +0.00(+10.79%)
Apr 18, 2016 0.0304 0.0341 0.0301 0.0315 378,496 +0.00(+5.35%)
Apr 15, 2016 0.0310 0.0359 0.0290 0.0299 313,286 -0.00(-3.55%)
Apr 14, 2016 0.0300 0.0334 0.0300 0.0310 59,000 +0.00(+0.00%)
Apr 13, 2016 0.0320 0.0335 0.0310 0.0310 66,050 -0.00(-1.46%)
Apr 12, 2016 0.0330 0.0331 0.0315 0.0315 79,626 -0.00(-7.47%)
Apr 11, 2016 0.0291 0.0360 0.0275 0.0340 564,576 +0.01(+17.24%)
Apr 08, 2016 0.0379 0.0379 0.0290 0.0290 268,726 -0.00(-12.12%)
Apr 07, 2016 0.0251 0.0370 0.0251 0.0330 288,017 +0.00(+16.61%)
Apr 06, 2016 0.0339 0.0360 0.0250 0.0283 770,120 -0.01(-17.01%)
Apr 05, 2016 0.0370 0.0380 0.0310 0.0341 61,343 -0.00(-5.01%)
Apr 04, 2016 0.0340 0.0370 0.0310 0.0359 201,038 +0.00(+3.94%)
Apr 01, 2016 0.0340 0.0350 0.0296 0.0345 336,754 +0.00(+11.78%)
Mar 31, 2016 0.0270 0.0340 0.0270 0.0309 677,013 +0.00(+14.44%)
Mar 30, 2016 0.0260 0.0275 0.0240 0.0270 172,791 +0.00(+3.85%)
Mar 29, 2016 0.0249 0.0260 0.0240 0.0260 209,352 +0.00(+8.33%)
Mar 28, 2016 0.0290 0.0300 0.0211 0.0240 423,137 -0.01(-17.24%)
Mar 24, 2016 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Mar 23, 2016 0.0285 0.0300 0.0247 0.0250 685,627 -0.00(-12.28%)
Mar 22, 2016 0.0295 0.0296 0.0275 0.0285 429,195 +0.00(+3.64%)
Mar 21, 2016 0.0241 0.0294 0.0200 0.0275 232,762 +0.00(+14.58%)
Mar 18, 2016 0.0260 0.0294 0.0240 0.0240 601,210 -0.00(-7.69%)
Mar 17, 2016 0.0249 0.0260 0.0200 0.0260 650,999 +0.00(+4.00%)
Mar 16, 2016 0.0285 0.0295 0.0239 0.0250 79,500 +0.00(+4.17%)
Mar 15, 2016 0.0275 0.0296 0.0240 0.0240 739,708 +0.00(+0.00%)
Mar 14, 2016 0.0230 0.0260 0.0230 0.0240 116,252 -0.00(-9.43%)
Mar 11, 2016 0.0285 0.0285 0.0230 0.0265 116,857 +0.00(+6.00%)
Mar 10, 2016 0.0220 0.0280 0.0220 0.0250 548,175 +0.00(+13.64%)
Mar 09, 2016 0.0200 0.0220 0.0197 0.0220 190,568 +0.00(+11.11%)
Mar 08, 2016 0.0170 0.0225 0.0170 0.0198 461,363 +0.00(+28.57%)
Mar 07, 2016 0.0150 0.0163 0.0150 0.0154 121,098 +0.00(+1.99%)
Mar 04, 2016 0.0170 0.0170 0.0151 0.0151 308,000 -0.00(-13.71%)
Mar 03, 2016 0.0175 0.0179 0.0170 0.0175 297,638 -0.00(-2.23%)
Mar 02, 2016 0.0179 0.0179 0.0179 0.0179 1,000 +0.00(+11.87%)
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.