Australia markets open in 2 hours 52 minutes

Endexx Corporation (EDXC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0120-0.0003 (-2.44%)
At close: 03:12PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.01230.01230.01200.01200.012041,800
10 Sept 20240.01400.01400.01230.01230.012373,780
09 Sept 20240.01490.01500.01300.01300.0130122,841
06 Sept 20240.01500.01500.01300.01500.015026,207
05 Sept 20240.01420.01420.01400.01400.01401,200
04 Sept 20240.01350.01480.01350.01480.0148507,998
03 Sept 20240.01370.01370.01350.01370.013777,425
30 Aug 20240.01500.01500.01500.01500.0150-
29 Aug 20240.01210.01500.01210.01500.0150142,003
28 Aug 20240.01300.01500.01300.01440.0144347,100
27 Aug 20240.01430.01570.01300.01400.0140148,953
26 Aug 20240.01350.01520.01350.01520.015267,220
23 Aug 20240.01350.01410.01350.01410.0141600
22 Aug 20240.01560.01560.01350.01520.0152147,587
21 Aug 20240.01360.01560.01330.01500.0150107,205
20 Aug 20240.01520.01630.01440.01440.0144229,826
19 Aug 20240.01340.01680.01330.01650.0165127,855
16 Aug 20240.01500.01500.01420.01480.014826,000
15 Aug 20240.01320.01570.01320.01400.0140149,250
14 Aug 20240.01420.01540.01270.01390.013945,999
13 Aug 20240.01580.01580.01250.01440.0144214,900
12 Aug 20240.01230.01750.01230.01580.0158345,705
09 Aug 20240.01220.01500.01220.01370.0137824,250
08 Aug 20240.01550.01600.01140.01200.0120888,346
07 Aug 20240.01600.01600.01300.01320.01321,137,002
06 Aug 20240.01900.01900.01610.01620.01628,408
05 Aug 20240.01750.01780.01600.01620.016284,957
02 Aug 20240.01500.01940.01230.01700.01704,271,995
01 Aug 20240.01530.01700.01500.01530.01531,735,143
31 July 20240.01510.01700.01510.01700.017021,800
30 July 20240.01510.01750.01510.01750.0175106,899
29 July 20240.01610.01700.01510.01700.017068,362
26 July 20240.01600.01740.01530.01670.0167361,651
25 July 20240.01700.01750.01600.01740.0174115,400
24 July 20240.01650.01700.01650.01700.01708,942
23 July 20240.01540.01750.01530.01750.0175249,998
22 July 20240.01710.01710.01670.01670.016710,910
19 July 20240.01640.01780.01540.01670.016711,781
18 July 20240.01780.01780.01530.01660.0166102,100
17 July 20240.01560.01790.01560.01790.017983,150
16 July 20240.01840.01840.01550.01710.017174,712
15 July 20240.01940.01940.01550.01710.0171173,444
12 July 20240.01760.01900.01760.01900.0190180,600
11 July 20240.01570.01900.01340.01900.0190438,836
10 July 20240.01290.01900.01290.01900.0190577,028
09 July 20240.01550.01600.01300.01600.0160393,489
08 July 20240.01700.01700.01510.01700.017029,275
05 July 20240.01750.01750.01510.01630.0163117,166
03 July 20240.01660.01700.01510.01700.017044,594
02 July 20240.01500.01800.01500.01800.0180159,546
01 July 20240.01880.01900.01330.01650.0165217,610
28 June 20240.01580.01900.01580.01900.0190165,854
27 June 20240.01160.01770.01160.01770.017790,070
26 June 20240.01520.01780.01520.01600.016065,100
25 June 20240.01140.01900.01140.01820.0182315,670
24 June 20240.01530.01650.01030.01650.01651,870,635
21 June 20240.01540.01710.01530.01610.0161123,568
20 June 20240.01460.01740.01460.01720.0172187,333
18 June 20240.01800.01800.01460.01610.0161214,375
17 June 20240.01890.01890.01300.01800.0180159,758
14 June 20240.01600.01940.01330.01890.0189217,726
13 June 20240.02000.02000.01490.01950.0195626,028
12 June 20240.01400.01490.01240.01370.0137129,000
11 June 20240.01320.01400.01300.01400.014015,669
10 June 20240.01350.01400.01230.01320.0132359,475
07 June 20240.01550.01550.01310.01380.0138267,520
06 June 20240.01780.01850.01320.01320.0132207,115
05 June 20240.01590.01780.01380.01610.0161215,548
04 June 20240.01200.01660.01200.01450.0145393,235
03 June 20240.01550.01640.01390.01430.0143157,005
31 May 20240.01680.01750.01300.01610.0161463,285
30 May 20240.01900.02000.01500.01510.0151839,980
29 May 20240.01800.01840.01600.01700.0170240,053
28 May 20240.01720.01900.01720.01850.018517,000
24 May 20240.01800.01900.01800.01800.0180137,000
23 May 20240.01800.01820.01800.01800.0180133,320
22 May 20240.01990.01990.01810.01880.0188178,817
21 May 20240.02000.02220.01940.01940.0194150,860
20 May 20240.02000.02210.01900.02080.0208181,800
17 May 20240.02290.02290.01810.02210.0221400,283
16 May 20240.01940.02490.01940.02000.0200310,431
15 May 20240.02110.02430.01940.02080.0208700,835
14 May 20240.02010.02480.02010.02280.0228303,445
13 May 20240.02240.02490.02010.02010.0201139,701
10 May 20240.02280.02490.02070.02490.0249256,200
09 May 20240.01910.02490.01900.02490.0249433,089
08 May 20240.02140.02500.01860.02400.0240650,511
07 May 20240.01980.02500.01980.02500.02501,089,435
06 May 20240.01500.02470.01500.01970.0197484,810
03 May 20240.01720.02500.01600.01700.0170631,531
02 May 20240.01880.01890.01720.01890.018960,173
01 May 20240.01630.01890.01630.01890.018976,134
30 Apr 20240.02000.02000.01620.01890.0189157,206
29 Apr 20240.01750.02500.01750.02200.0220450,620
26 Apr 20240.01900.01900.01600.01750.0175304,490
25 Apr 20240.01610.02180.01610.02180.021879,290
24 Apr 20240.02040.02340.01770.01770.0177117,082
23 Apr 20240.02300.02390.02010.02390.0239132,167
22 Apr 20240.02400.02400.02010.02170.0217159,400
19 Apr 20240.02100.02550.02000.02200.0220297,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...