Australia markets close in 5 hours 30 minutes

Endexx Corporation (EDXC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0180-0.0009 (-4.76%)
At close: 03:52PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Apr 20240.01810.02300.01810.02050.020549,690
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...