Australia markets closed

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0212-0.0018 (-7.83%)
At close: 03:59PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 20230.02190.02300.02080.02180.0218435,144
20 Nov 20230.02100.02300.01900.02100.0210437,457
17 Nov 20230.02500.02860.01800.01980.01982,650,021
16 Nov 20230.02310.02800.02270.02380.02381,376,482
15 Nov 20230.02630.02800.02540.02800.028092,700
14 Nov 20230.02800.02900.02700.02800.0280278,865
13 Nov 20230.03000.03000.02530.02680.0268290,908
10 Nov 20230.03000.03000.02780.02780.027820,500
09 Nov 20230.02790.03000.02670.02860.02863,999
08 Nov 20230.02510.03120.02510.02880.0288106,911
07 Nov 20230.02940.03120.02790.02790.0279283,162
06 Nov 20230.02410.02980.02410.02910.029195,587
03 Nov 20230.02900.03000.02500.03000.0300341,989
02 Nov 20230.02610.02900.02610.02800.028076,510
01 Nov 20230.02990.02990.02700.02700.0270202,321
31 Oct 20230.02500.03000.02500.02830.0283435,630
30 Oct 20230.02700.02700.02500.02520.0252105,350
27 Oct 20230.02500.02700.02500.02700.027020,913
26 Oct 20230.02750.02760.02450.02600.0260365,009
25 Oct 20230.02870.03000.02700.02760.0276179,946
24 Oct 20230.02910.03050.02890.02900.0290129,022
23 Oct 20230.03390.03390.02910.03000.030060,980
20 Oct 20230.03000.03000.02930.02950.0295101,273
19 Oct 20230.03390.03390.02980.03000.0300168,911
18 Oct 20230.03060.03390.02930.03200.032061,742
17 Oct 20230.03190.03190.02860.03100.031021,920
16 Oct 20230.03260.03260.02900.02990.0299842,104
13 Oct 20230.03210.03210.02990.03200.0320232,968
12 Oct 20230.03330.03330.02950.03120.0312246,982
11 Oct 20230.03200.03890.03200.03500.0350253,485
10 Oct 20230.03790.03900.03100.03150.0315268,536
09 Oct 20230.03580.03830.03510.03650.0365141,250
06 Oct 20230.03360.03650.03360.03620.0362248,440
05 Oct 20230.03480.03600.03390.03590.0359323,204
04 Oct 20230.02850.03430.02850.03270.0327185,316
03 Oct 20230.03640.03640.02700.02920.0292521,773
02 Oct 20230.03600.03800.02500.03630.03631,636,824
29 Sept 20230.03800.04000.03600.03800.0380265,859
28 Sept 20230.03600.03990.03600.03800.0380164,350
27 Sept 20230.03320.04000.03320.03990.0399244,777
26 Sept 20230.03320.04000.03320.04000.0400223,556
25 Sept 20230.04330.04330.03990.04190.0419189,885
22 Sept 20230.04650.04650.04010.04220.042255,849
21 Sept 20230.04480.04540.04000.04250.0425225,425
20 Sept 20230.04570.04570.04480.04550.045510,675
19 Sept 20230.04600.04800.04010.04480.0448340,670
18 Sept 20230.04360.04600.03420.04600.0460149,298
15 Sept 20230.04500.04620.04400.04510.045128,084
14 Sept 20230.04610.04650.04340.04640.0464128,392
13 Sept 20230.04600.04790.04300.04610.0461151,755
12 Sept 20230.04600.04800.04600.04800.048054,175
11 Sept 20230.05080.05080.04270.04850.0485102,951
08 Sept 20230.04600.04750.04300.04750.047592,670
07 Sept 20230.04570.04650.04500.04500.0450135,543
06 Sept 20230.04750.04750.04310.04500.045033,850
05 Sept 20230.04500.04700.04500.04700.047057,522
01 Sept 20230.04500.04700.04500.04700.0470173,124
31 Aug 20230.04500.04800.04500.04590.0459192,947
30 Aug 20230.05000.05000.04500.04650.0465590,698
29 Aug 20230.04800.04800.04500.04600.0460335,900
28 Aug 20230.04510.04600.04510.04600.0460107,095
25 Aug 20230.05000.05100.04250.04750.04751,461,379
24 Aug 20230.03710.05000.03290.04800.0480788,579
23 Aug 20230.03220.03710.03220.03270.0327221,083
22 Aug 20230.03520.03750.02400.03240.03241,644,003
21 Aug 20230.03880.03900.03520.03850.0385221,203
18 Aug 20230.03850.04000.03500.03770.0377390,478
17 Aug 20230.04450.04450.03510.03880.0388218,300
16 Aug 20230.03860.04450.03520.04300.0430188,917
15 Aug 20230.03900.03950.03410.03700.0370320,415
14 Aug 20230.03390.04330.03320.03500.0350243,259
11 Aug 20230.03310.04200.03110.04000.0400685,239
10 Aug 20230.03580.03650.03300.03300.0330153,008
09 Aug 20230.03540.03650.03450.03550.0355211,940
08 Aug 20230.03510.03800.03500.03700.0370601,505
07 Aug 20230.03440.04000.03400.03770.0377634,079
04 Aug 20230.03500.03500.03380.03450.0345128,558
03 Aug 20230.03850.03850.03500.03650.036593,920
02 Aug 20230.03240.04000.03240.03900.0390280,294
01 Aug 20230.03900.04000.03240.03330.0333365,527
31 July 20230.04000.04200.03740.04000.0400369,505
28 July 20230.03650.04000.03300.03900.0390339,907
27 July 20230.03650.03800.03300.03800.0380507,945
26 July 20230.03240.03600.03240.03600.036031,154
25 July 20230.03650.03650.03650.03650.03655,017
24 July 20230.03650.03650.03000.03650.036510,386
21 July 20230.03210.03750.03210.03750.0375250,771
20 July 20230.03000.03800.03000.03650.0365264,745
19 July 20230.02550.03950.02550.03800.0380456,606
18 July 20230.03630.03630.03590.03630.03636,431
17 July 20230.03240.04000.03000.03620.036283,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...