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 29, 2015 0.0291 0.0309 0.0288 0.0299 122,754 -0.00(-9.39%)
May 28, 2015 0.0340 0.0340 0.0290 0.0330 308,568 +0.00(+5.10%)
May 27, 2015 0.0330 0.0330 0.0314 0.0314 153,453 -0.00(-4.85%)
May 26, 2015 0.0350 0.0350 0.0330 0.0330 27,390 +0.00(+3.45%)
May 22, 2015 0.0319 0.0319 0.0319 0 -0.00(-4.78%)
May 21, 2015 0.0364 0.0367 0.0330 0.0335 98,969 -0.00(-8.72%)
May 20, 2015 0.0303 0.0367 0.0275 0.0367 172,084 +0.01(+21.12%)
May 19, 2015 0.0280 0.0303 0.0260 0.0303 350,375 -0.00(-0.49%)
May 18, 2015 0.0301 0.0324 0.0272 0.0305 465,385 -0.00(-4.84%)
May 15, 2015 0.0343 0.0300 0.0320 510,962 +0.00(+6.31%)
May 14, 2015 0.0329 0.0343 0.0300 0.0301 280,571 -0.00(-8.51%)
May 13, 2015 0.0369 0.0369 0.0329 0.0329 105,250 -0.00(-6.00%)
May 12, 2015 0.0385 0.0385 0.0330 0.0350 146,399 -0.00(-9.79%)
May 11, 2015 0.0360 0.0388 0.0330 0.0388 66,150 +0.00(+7.78%)
May 08, 2015 0.0330 0.0360 0.0330 0.0360 275,250 +0.00(+4.35%)
May 07, 2015 0.0345 0.0345 0.0321 0.0345 59,949 +0.00(+0.29%)
May 06, 2015 0.0347 0.0350 0.0311 0.0344 248,821 +0.00(+0.88%)
May 05, 2015 0.0360 0.0360 0.0330 0.0341 229,173 -0.00(-2.57%)
May 04, 2015 0.0293 0.0380 0.0271 0.0350 135,189 -0.00(-2.51%)
May 01, 2015 0.0350 0.0387 0.0350 0.0359 207,479 +0.00(+2.57%)
Apr 30, 2015 0.0361 0.0365 0.0350 0.0350 136,070 -0.00(-7.65%)
Apr 29, 2015 0.0360 0.0398 0.0360 0.0379 54,140 +0.00(+5.28%)
Apr 28, 2015 0.0350 0.0370 0.0350 0.0360 136,400 -0.00(-4.00%)
Apr 27, 2015 0.0344 0.0389 0.0340 0.0375 74,038 -0.00(-3.60%)
Apr 24, 2015 0.0400 0.0400 0.0341 0.0389 189,850 +0.00(+9.58%)
Apr 23, 2015 0.0335 0.0400 0.0328 0.0355 201,570 +0.00(+5.97%)
Apr 22, 2015 0.0200 0.0350 0.0200 0.0335 773,771 -0.00(-6.56%)
Apr 21, 2015 0.0387 0.0388 0.0330 0.0358 401,457 -0.00(-7.36%)
Apr 20, 2015 0.0449 0.0449 0.0384 0.0387 348,781 -0.00(-9.79%)
Apr 17, 2015 0.0390 0.0429 0.0381 0.0429 407,821 +0.00(+11.57%)
Apr 16, 2015 0.0351 0.0419 0.0351 0.0384 159,066 -0.00(-3.63%)
Apr 15, 2015 0.0400 0.0425 0.0327 0.0399 259,509 -0.00(-0.25%)
Apr 14, 2015 0.0399 0.0400 0.0371 0.0400 359,898 +0.00(+0.25%)
Apr 13, 2015 0.0399 0.0399 0.0355 0.0399 44,359 +0.00(+0.00%)
Apr 10, 2015 0.0374 0.0420 0.0353 0.0399 469,847 +0.00(+6.68%)
Apr 09, 2015 0.0400 0.0400 0.0348 0.0374 37,200 -0.00(-6.50%)
Apr 08, 2015 0.0388 0.0400 0.0375 0.0400 88,437 +0.00(+6.67%)
Apr 07, 2015 0.0395 0.0439 0.0300 0.0375 143,180 -0.00(-5.06%)
Apr 06, 2015 0.0450 0.0450 0.0379 0.0395 264,575 -0.00(-10.23%)
Apr 02, 2015 0.0440 0.0440 0.0440 0 +0.01(+14.88%)
Apr 01, 2015 0.0400 0.0410 0.0376 0.0383 14,300 -0.00(-6.59%)
Mar 31, 2015 0.0340 0.0450 0.0338 0.0410 928,104 +0.01(+20.59%)
Mar 30, 2015 0.0345 0.0350 0.0301 0.0340 200,764 -0.00(-5.56%)
Mar 27, 2015 0.0390 0.0455 0.0340 0.0360 475,962 -0.00(-3.74%)
Mar 26, 2015 0.0440 0.0470 0.0350 0.0374 728,553 -0.01(-14.02%)
Mar 25, 2015 0.0420 0.0489 0.0390 0.0435 1,460,247 +0.00(+11.54%)
Mar 24, 2015 0.0300 0.0390 0.0295 0.0390 2,030,205 +0.01(+34.48%)
Mar 23, 2015 0.0270 0.0290 0.0269 0.0290 257,962 +0.00(+7.81%)
Mar 20, 2015 0.0269 0.0269 0.0251 0.0269 80,326 +0.00(+5.91%)
Mar 19, 2015 0.0280 0.0280 0.0251 0.0254 213,757 -0.00(-8.96%)
Mar 18, 2015 0.0255 0.0279 0.0250 0.0279 158,215 +0.00(+0.78%)
Mar 17, 2015 0.0257 0.0277 0.0255 0.0277 114,664 +0.00(+6.48%)
Mar 16, 2015 0.0298 0.0298 0.0250 0.0260 522,605 -0.00(-9.68%)
Mar 13, 2015 0.0266 0.0299 0.0260 0.0288 242,330 +0.00(+9.45%)
Mar 12, 2015 0.0290 0.0300 0.0261 0.0263 331,060 -0.00(-9.31%)
Mar 11, 2015 0.0310 0.0310 0.0251 0.0290 135,410 -0.00(-6.45%)
Mar 10, 2015 0.0275 0.0310 0.0239 0.0310 480,320 +0.00(+10.71%)
Mar 09, 2015 0.0282 0.0308 0.0226 0.0280 1,125,331 -0.00(-10.04%)
Mar 06, 2015 0.0300 0.0325 0.0288 0.0311 292,120 +0.00(+2.72%)
Mar 05, 2015 0.0314 0.0314 0.0300 0.0303 70,707 -0.00(-3.81%)
Mar 04, 2015 0.0303 0.0315 0.0303 0.0315 240,100 +0.00(+4.37%)
Mar 03, 2015 0.0311 0.0340 0.0310 0.0302 566,045 -0.00(-9.71%)
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.