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, 2023 0.0367 0.0399 0.0250 0.0343 1,113,292 -0.00(-9.74%)
May 30, 2023 0.0490 0.0490 0.0380 0.0380 399,283 -0.01(-20.00%)
May 26, 2023 0.0450 0.0475 0.0430 0.0475 334,600 +0.00(+5.56%)
May 25, 2023 0.0400 0.0475 0.0400 0.0450 224,168 +0.01(+13.64%)
May 24, 2023 0.0425 0.0444 0.0363 0.0396 265,303 +0.00(+0.00%)
May 23, 2023 0.0400 0.0420 0.0376 0.0396 391,351 +0.00(+0.51%)
May 22, 2023 0.0375 0.0400 0.0353 0.0394 61,530 -0.00(-1.50%)
May 19, 2023 0.0380 0.0400 0.0343 0.0400 910,828 +0.00(+11.11%)
May 18, 2023 0.0390 0.0390 0.0333 0.0360 228,850 +0.00(+2.27%)
May 17, 2023 0.0370 0.0370 0.0334 0.0352 72,704 -0.00(-4.86%)
May 16, 2023 0.0346 0.0375 0.0331 0.0370 1,149,750 +0.00(+6.63%)
May 15, 2023 0.0346 0.0365 0.0346 0.0347 129,620 -0.00(-4.67%)
May 12, 2023 0.0333 0.0395 0.0333 0.0364 56,350 -0.00(-4.21%)
May 11, 2023 0.0395 0.0395 0.0353 0.0380 153,440 -0.00(-2.56%)
May 10, 2023 0.0375 0.0390 0.0330 0.0390 548,523 +0.00(+2.63%)
May 09, 2023 0.0333 0.0380 0.0333 0.0380 1,305 -0.00(-2.56%)
May 08, 2023 0.0362 0.0390 0.0333 0.0390 112,571 +0.00(+8.33%)
May 05, 2023 0.0315 0.0390 0.0315 0.0360 290,883 -0.00(-4.00%)
May 04, 2023 0.0306 0.0400 0.0306 0.0375 124,746 +0.00(+7.14%)
May 03, 2023 0.0400 0.0400 0.0350 0.0350 205,664 +0.00(+0.00%)
May 02, 2023 0.0393 0.0410 0.0323 0.0350 645,680 +0.00(+0.57%)
May 01, 2023 0.0380 0.0380 0.0305 0.0348 457,723 +0.00(+5.45%)
Apr 28, 2023 0.0405 0.0405 0.0323 0.0330 419,337 -0.01(-17.50%)
Apr 27, 2023 0.0400 0.0400 0.0370 0.0400 168,495 +0.00(+0.00%)
Apr 26, 2023 0.0371 0.0400 0.0371 0.0400 15,411 +0.00(+3.09%)
Apr 25, 2023 0.0351 0.0400 0.0351 0.0388 211,801 -0.00(-6.51%)
Apr 24, 2023 0.0401 0.0430 0.0380 0.0415 216,715 -0.00(-0.48%)
Apr 21, 2023 0.0390 0.0417 0.0380 0.0417 151,481 -0.00(-3.02%)
Apr 20, 2023 0.0396 0.0430 0.0396 0.0430 36,342 +0.00(+2.38%)
Apr 19, 2023 0.0385 0.0444 0.0381 0.0420 489,235 +0.00(+9.95%)
Apr 18, 2023 0.0381 0.0400 0.0380 0.0382 211,584 +0.00(+0.53%)
Apr 17, 2023 0.0380 0.0398 0.0380 0.0380 22,260 -0.00(-1.04%)
Apr 14, 2023 0.0410 0.0425 0.0380 0.0384 165,322 -0.00(-3.76%)
Apr 13, 2023 0.0390 0.0410 0.0377 0.0399 188,336 -0.00(-0.25%)
Apr 12, 2023 0.0395 0.0400 0.0390 0.0400 25,240 -0.00(-2.44%)
Apr 11, 2023 0.0410 0.0410 0.0395 0.0410 78,742 -0.00(-1.91%)
Apr 10, 2023 0.0362 0.0420 0.0362 0.0418 123,331 +0.00(+4.50%)
Apr 06, 2023 0.0435 0.0444 0.0395 0.0400 649,070 -0.00(-4.31%)
Apr 05, 2023 0.0395 0.0428 0.0392 0.0418 152,254 +0.00(+6.91%)
Apr 04, 2023 0.0381 0.0428 0.0381 0.0391 455,270 -0.00(-6.90%)
Apr 03, 2023 0.0428 0.0428 0.0395 0.0420 47,903 +0.00(+2.44%)
Mar 31, 2023 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-0.49%)
Mar 30, 2023 0.0420 0.0420 0.0395 0.0412 384,447 -0.00(-3.74%)
Mar 29, 2023 0.0405 0.0435 0.0401 0.0428 33,378 -0.00(-1.61%)
Mar 28, 2023 0.0433 0.0435 0.0401 0.0435 138,026 +0.00(+0.46%)
Mar 27, 2023 0.0400 0.0433 0.0400 0.0433 14,300 +0.00(+3.59%)
Mar 24, 2023 0.0390 0.0418 0.0360 0.0418 79,750 -0.00(-2.79%)
Mar 23, 2023 0.0410 0.0430 0.0410 0.0430 111,100 +0.00(+0.00%)
Mar 22, 2023 0.0351 0.0430 0.0351 0.0430 196,179 +0.00(+2.87%)
Mar 21, 2023 0.0406 0.0418 0.0360 0.0418 61,305 +0.00(+1.95%)
Mar 20, 2023 0.0438 0.0438 0.0410 0.0410 145,115 -0.00(-2.38%)
Mar 17, 2023 0.0411 0.0422 0.0410 0.0420 52,280 -0.00(-6.67%)
Mar 16, 2023 0.0500 0.0500 0.0415 0.0450 184,723 +0.00(+2.04%)
Mar 15, 2023 0.0433 0.0441 0.0400 0.0441 320,774 -0.00(-6.17%)
Mar 14, 2023 0.0473 0.0475 0.0415 0.0470 139,037 -0.00(-1.05%)
Mar 13, 2023 0.0416 0.0475 0.0305 0.0475 637,364 +0.00(+1.06%)
Mar 10, 2023 0.0430 0.0470 0.0420 0.0470 285,399 +0.00(+4.44%)
Mar 09, 2023 0.0470 0.0470 0.0418 0.0450 4,850 +0.00(+0.00%)
Mar 08, 2023 0.0475 0.0475 0.0414 0.0450 116,135 -0.00(-5.26%)
Mar 07, 2023 0.0438 0.0475 0.0411 0.0475 285,143 +0.00(+0.00%)
Mar 06, 2023 0.0410 0.0475 0.0410 0.0475 138,033 +0.01(+12.56%)
Mar 03, 2023 0.0400 0.0480 0.0400 0.0422 200,277 -0.00(-9.64%)
Mar 02, 2023 0.0426 0.0467 0.0422 0.0467 218,056 -0.00(-0.64%)
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.