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, 2019 0.3500 0.3773 0.3350 0.3690 493,300 +0.02(+6.65%)
May 30, 2019 0.3550 0.3774 0.3401 0.3460 267,234 -0.01(-2.54%)
May 29, 2019 0.3900 0.3900 0.3500 0.3550 153,852 -0.03(-8.27%)
May 28, 2019 0.3500 0.4249 0.3370 0.3870 963,249 +0.04(+11.21%)
May 24, 2019 0.3300 0.3502 0.3200 0.3480 311,300 +0.02(+5.45%)
May 23, 2019 0.3600 0.3600 0.3200 0.3300 1,241,489 -0.03(-8.59%)
May 22, 2019 0.4150 0.4150 0.3400 0.3610 2,199,014 -0.05(-11.28%)
May 21, 2019 0.4000 0.4250 0.4000 0.4069 636,608 -0.00(-1.12%)
May 20, 2019 0.4300 0.4300 0.4000 0.4115 768,382 -0.02(-3.63%)
May 17, 2019 0.4300 0.4400 0.4100 0.4270 656,500 +0.01(+1.67%)
May 16, 2019 0.4780 0.4780 0.4000 0.4200 1,225,136 -0.05(-11.58%)
May 15, 2019 0.4901 0.5120 0.4680 0.4750 472,694 -0.02(-3.85%)
May 14, 2019 0.4501 0.5266 0.4501 0.4940 1,756,899 +0.04(+9.75%)
May 13, 2019 0.4500 0.4600 0.4300 0.4501 749,397 +0.00(+0.02%)
May 10, 2019 0.4420 0.4600 0.4330 0.4500 236,200 +0.00(+0.22%)
May 09, 2019 0.4520 0.4690 0.4310 0.4490 684,246 -0.00(-0.22%)
May 08, 2019 0.4500 0.4700 0.4260 0.4500 523,416 +0.02(+4.65%)
May 07, 2019 0.4500 0.4650 0.4140 0.4300 874,619 -0.02(-4.44%)
May 06, 2019 0.4551 0.4553 0.4110 0.4500 1,417,476 -0.02(-4.13%)
May 03, 2019 0.4425 0.4980 0.4300 0.4694 1,515,800 +0.05(+10.71%)
May 02, 2019 0.4220 0.4662 0.4010 0.4240 1,622,468 +0.00(+0.47%)
May 01, 2019 0.5000 0.5020 0.4171 0.4220 3,729,977 -0.08(-16.44%)
Apr 30, 2019 0.5400 0.5400 0.4810 0.5050 1,000,628 -0.03(-5.15%)
Apr 29, 2019 0.5500 0.5590 0.5050 0.5324 555,606 -0.02(-3.20%)
Apr 26, 2019 0.4900 0.5800 0.4510 0.5500 4,174,300 +0.06(+12.20%)
Apr 25, 2019 0.5150 0.5800 0.4900 0.4902 1,902,147 -0.05(-9.22%)
Apr 24, 2019 0.5801 0.5884 0.4624 0.5400 5,986,211 -0.05(-8.47%)
Apr 23, 2019 0.5288 0.6700 0.3140 0.5900 27,308,368 +0.01(+1.72%)
Apr 22, 2019 0.7110 0.7161 0.5550 0.5800 4,489,211 -0.12(-17.14%)
Apr 18, 2019 0.6960 0.7200 0.6750 0.7000 3,969,800 +0.03(+5.26%)
Apr 17, 2019 0.6430 0.7450 0.6310 0.6650 3,446,308 +0.04(+7.09%)
Apr 16, 2019 0.6300 0.6460 0.6000 0.6210 3,281,337 -0.00(-0.64%)
Apr 15, 2019 0.5350 0.6270 0.5350 0.6250 2,533,685 +0.09(+16.82%)
Apr 12, 2019 0.5490 0.5500 0.5250 0.5350 1,514,100 -0.01(-0.93%)
Apr 11, 2019 0.5450 0.5475 0.5041 0.5400 2,705,817 +0.01(+1.89%)
Apr 10, 2019 0.4780 0.5300 0.4713 0.5300 4,574,865 +0.06(+13.73%)
Apr 09, 2019 0.4650 0.4880 0.4500 0.4660 1,913,760 +0.03(+8.07%)
Apr 08, 2019 0.4150 0.4700 0.4150 0.4312 2,485,917 +0.02(+5.69%)
Apr 05, 2019 0.3825 0.4300 0.3800 0.4080 2,112,700 +0.03(+7.37%)
Apr 04, 2019 0.4130 0.4180 0.3360 0.3800 5,106,967 -0.03(-7.32%)
Apr 03, 2019 0.3350 0.4100 0.3300 0.4100 4,623,616 +0.08(+25.27%)
Apr 02, 2019 0.3175 0.3380 0.3120 0.3273 1,500,283 +0.02(+5.24%)
Apr 01, 2019 0.3101 0.3290 0.3050 0.3110 370,244 +0.00(+1.14%)
Mar 29, 2019 0.3180 0.3280 0.3020 0.3075 527,500 -0.01(-3.00%)
Mar 28, 2019 0.3100 0.3205 0.2960 0.3170 767,463 +0.01(+2.26%)
Mar 27, 2019 0.3440 0.3490 0.2697 0.3100 1,677,572 -0.03(-9.49%)
Mar 26, 2019 0.3555 0.3600 0.3350 0.3425 1,267,839 -0.01(-1.83%)
Mar 25, 2019 0.3180 0.3600 0.2810 0.3489 1,594,380 +0.03(+10.76%)
Mar 22, 2019 0.3150 0.3180 0.3000 0.3150 934,500 -0.03(-7.35%)
Mar 21, 2019 0.3410 0.3540 0.2700 0.3400 5,613,512 -0.02(-6.08%)
Mar 20, 2019 0.3975 0.3990 0.3110 0.3620 3,406,046 -0.03(-8.35%)
Mar 19, 2019 0.3990 0.4000 0.3800 0.3950 2,154,052 -0.00(-1.00%)
Mar 18, 2019 0.3200 0.4000 0.3200 0.3990 3,907,114 +0.08(+24.69%)
Mar 15, 2019 0.3195 0.3286 0.2900 0.3200 1,908,900 +0.00(+0.88%)
Mar 14, 2019 0.3275 0.3320 0.2880 0.3172 2,578,865 -0.00(-1.49%)
Mar 13, 2019 0.2895 0.3316 0.2769 0.3220 4,850,062 +0.04(+15.00%)
Mar 12, 2019 0.2795 0.2930 0.2553 0.2800 2,096,483 +0.02(+5.66%)
Mar 11, 2019 0.2200 0.2880 0.2150 0.2650 8,021,781 +0.04(+15.22%)
Mar 08, 2019 0.1975 0.2390 0.1820 0.2300 2,897,500 +0.04(+17.95%)
Mar 07, 2019 0.2182 0.2220 0.1850 0.1950 2,370,639 -0.03(-12.56%)
Mar 06, 2019 0.2365 0.2400 0.2020 0.2230 3,740,874 -0.02(-7.08%)
Mar 05, 2019 0.1790 0.2465 0.1680 0.2400 9,316,051 +0.07(+38.33%)
Mar 04, 2019 0.1650 0.1980 0.1552 0.1735 2,758,840 +0.01(+5.15%)
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.