Australia markets close in 5 hours 29 minutes

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0210-0.0030 (-12.50%)
At close: 03:58PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.02250.02400.01980.02100.021021,881
16 Apr 20240.02100.02500.02100.02400.024054,723
15 Apr 20240.02100.02100.01430.01880.0188430,755
12 Apr 20240.02130.02330.02130.02330.023320,922
11 Apr 20240.02360.02590.02230.02440.024457,950
10 Apr 20240.02800.02800.02120.02300.0230209,414
09 Apr 20240.02110.02790.02110.02650.0265134,350
08 Apr 20240.02320.02450.02100.02450.024584,450
05 Apr 20240.02600.02600.02040.02500.025019,400
04 Apr 20240.02550.02700.02010.02540.0254529,818
03 Apr 20240.01960.02590.01960.02570.0257275,882
02 Apr 20240.02000.02290.01750.01850.0185296,719
01 Apr 20240.02000.02400.02000.02270.022771,828
28 Mar 20240.02780.02780.01800.02350.0235714,235
27 Mar 20240.02500.02670.02000.02270.0227144,275
26 Mar 20240.02020.02850.02020.02850.028555,944
25 Mar 20240.03000.03000.02020.02300.0230649,166
22 Mar 20240.02600.03200.02600.02880.0288355,745
21 Mar 20240.02720.02760.02600.02600.026069,695
20 Mar 20240.02800.02800.02600.02800.0280174,105
19 Mar 20240.02720.02720.02600.02640.026433,675
18 Mar 20240.02600.02700.02600.02600.0260226,597
15 Mar 20240.02410.02730.02010.02630.0263177,430
14 Mar 20240.02400.02800.02400.02700.0270160,340
13 Mar 20240.02800.02800.02000.02700.0270237,627
12 Mar 20240.02390.02770.02000.02590.0259142,796
11 Mar 20240.02660.02660.01950.02490.0249925,105
08 Mar 20240.02110.02750.01630.02500.02501,762,598
07 Mar 20240.03250.03250.02040.02500.0250994,088
06 Mar 20240.02400.03190.02400.02900.0290988,850
05 Mar 20240.01800.02400.01800.02400.0240843,703
04 Mar 20240.01510.02000.01510.01850.01858,701
01 Mar 20240.01700.01700.01600.01700.0170279,135
29 Feb 20240.01510.02000.01510.01850.0185140,500
28 Feb 20240.01610.01980.01500.01650.0165116,066
27 Feb 20240.01810.01990.01590.01880.0188140,757
26 Feb 20240.01740.02090.01700.02090.0209123,287
23 Feb 20240.01710.01990.01710.01870.018730,806
22 Feb 20240.01870.02100.01710.01800.0180207,830
21 Feb 20240.01440.02310.01440.01810.0181670,948
20 Feb 20240.01440.02350.01440.01770.0177134,457
16 Feb 20240.01700.01850.01700.01800.0180130,023
15 Feb 20240.01850.01850.01650.01800.0180157,164
14 Feb 20240.01550.01880.01550.01850.018585,801
13 Feb 20240.01550.01750.01510.01750.017545,581
12 Feb 20240.01520.01750.01430.01750.0175562,095
09 Feb 20240.01620.01720.01510.01720.0172199,119
08 Feb 20240.01620.01720.01520.01720.0172140,030
07 Feb 20240.01680.01750.01510.01710.0171384,877
06 Feb 20240.01750.01750.01680.01710.017197,290
05 Feb 20240.01700.01720.01700.01720.017226,403
02 Feb 20240.01750.01750.01430.01750.0175117,638
01 Feb 20240.01700.01750.01650.01750.017521,000
31 Jan 20240.01750.01750.01550.01620.016289,500
30 Jan 20240.01670.01790.01670.01750.017540,100
29 Jan 20240.01470.01750.01470.01610.0161213,270
26 Jan 20240.01590.01680.01480.01670.0167159,564
25 Jan 20240.01490.01790.01490.01680.0168235,972
24 Jan 20240.01700.01700.01460.01700.0170154,022
23 Jan 20240.01700.01700.01430.01600.0160251,768
22 Jan 20240.01500.02150.01380.01610.0161905,115
19 Jan 20240.01420.01420.01230.01290.0129157,200
18 Jan 20240.01310.01490.01230.01310.0131877,180
17 Jan 20240.01530.01810.01370.01450.0145526,520
16 Jan 20240.01800.01800.01420.01530.0153306,110
12 Jan 20240.01810.01900.01510.01850.0185286,505
11 Jan 20240.02000.02000.01740.01850.0185107,830
10 Jan 20240.01880.01900.01730.01900.019033,000
09 Jan 20240.01610.01880.01490.01880.0188212,945
08 Jan 20240.01700.01800.01430.01430.0143996,145
05 Jan 20240.01760.01850.01400.01640.0164586,952
04 Jan 20240.01740.01850.01610.01760.0176225,990
03 Jan 20240.01960.01960.01100.01690.01691,240,358
02 Jan 20240.01650.02010.01650.01890.0189435,286
29 Dec 20230.01680.01780.01490.01750.01751,620,949
28 Dec 20230.02000.02000.01720.01720.0172273,047
27 Dec 20230.02000.02000.01710.02000.0200441,216
26 Dec 20230.01680.02000.01680.01900.01901,011,055
22 Dec 20230.01790.02130.01790.01810.0181205,379
21 Dec 20230.01370.01950.01370.01900.0190328,246
20 Dec 20230.01810.01920.01580.01920.0192556,631
19 Dec 20230.01980.01980.01550.01780.01781,264,128
18 Dec 20230.01900.02020.01580.01810.0181456,636
15 Dec 20230.02350.02350.01820.01910.0191671,983
14 Dec 20230.01900.02290.01730.02290.0229486,783
13 Dec 20230.01840.01900.01820.01900.0190101,495
12 Dec 20230.02110.02240.01710.01900.0190239,171
11 Dec 20230.01800.02350.01800.02190.0219544,735
08 Dec 20230.02130.02130.01800.02000.0200220,784
07 Dec 20230.02290.02350.02010.02100.0210153,594
06 Dec 20230.02000.02500.02000.02310.0231505,461
05 Dec 20230.02140.02300.01980.02120.021228,783
04 Dec 20230.02400.02400.01850.02300.023038,566
01 Dec 20230.01950.02000.01800.02000.0200358,310
30 Nov 20230.01970.02000.01940.01940.0194157,657
29 Nov 20230.01960.02100.01960.02020.0202222,793
28 Nov 20230.02040.02120.01960.02030.0203313,784
27 Nov 20230.01960.02300.01960.02100.0210434,442
24 Nov 20230.02180.02450.01960.02070.0207420,963
22 Nov 20230.02250.02300.02010.02150.021564,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...