News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0290

+0.0015

(+5.45%)

At close: 02:39PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.0290	0.0300	0.0290	0.0290	0.0290	648,421
26 May 2022	0.0290	0.0300	0.0275	0.0275	0.0275	206,741
25 May 2022	0.0275	0.0310	0.0275	0.0290	0.0290	148,404
24 May 2022	0.0450	0.0450	0.0278	0.0299	0.0299	88,805
23 May 2022	0.0055	0.0300	0.0055	0.0295	0.0295	231,814
20 May 2022	0.0330	0.0330	0.0310	0.0310	0.0310	187,391
19 May 2022	0.0320	0.0388	0.0320	0.0330	0.0330	554,430
18 May 2022	0.0002	0.0325	0.0002	0.0325	0.0325	437,633
17 May 2022	0.0327	0.0354	0.0291	0.0354	0.0354	392,941
16 May 2022	0.0210	0.0340	0.0210	0.0302	0.0302	330,204
13 May 2022	0.0345	0.0380	0.0310	0.0350	0.0350	185,561
12 May 2022	0.0450	0.0450	0.0210	0.0448	0.0448	441,761
11 May 2022	0.0370	0.0380	0.0370	0.0370	0.0370	62,618
10 May 2022	0.0449	0.0449	0.0350	0.0399	0.0399	102,343
09 May 2022	0.0420	0.0420	0.0350	0.0380	0.0380	229,125
06 May 2022	0.0397	0.0420	0.0380	0.0380	0.0380	67,614
05 May 2022	0.0051	0.0440	0.0051	0.0438	0.0438	80,651
04 May 2022	0.0300	0.0450	0.0300	0.0445	0.0445	142,570
03 May 2022	0.0620	0.0620	0.0400	0.0448	0.0448	176,417
02 May 2022	0.0500	0.0595	0.0350	0.0440	0.0440	432,484
29 Apr 2022	0.0500	0.0514	0.0430	0.0465	0.0465	123,446
28 Apr 2022	0.0380	0.0500	0.0380	0.0480	0.0480	263,990
27 Apr 2022	0.0500	0.0500	0.0400	0.0400	0.0400	673,350
26 Apr 2022	0.0050	0.0550	0.0050	0.0410	0.0410	729,848
25 Apr 2022	0.0051	0.0051	0.0051	0.0051	0.0051	8,060
22 Apr 2022	0.0015	0.0034	0.0015	0.0034	0.0034	26,501
21 Apr 2022	0.0009	0.0014	0.0009	0.0014	0.0014	26,730
20 Apr 2022	0.0270	0.0280	0.0006	0.0008	0.0008	26,555
19 Apr 2022	0.0596	0.0596	0.0270	0.0300	0.0300	39,082
18 Apr 2022	0.0629	0.0629	0.0544	0.0551	0.0551	192,520
14 Apr 2022	0.0579	0.0599	0.0560	0.0599	0.0599	141,236
13 Apr 2022	0.0530	0.0649	0.0530	0.0589	0.0589	296,974
12 Apr 2022	0.0567	0.0660	0.0530	0.0602	0.0602	809,241
11 Apr 2022	0.0521	0.0650	0.0491	0.0567	0.0567	286,054
08 Apr 2022	0.0560	0.0569	0.0521	0.0521	0.0521	283,632
07 Apr 2022	0.0530	0.0569	0.0500	0.0521	0.0521	590,231
06 Apr 2022	0.0597	0.0597	0.0521	0.0550	0.0550	510,371
05 Apr 2022	0.0635	0.0649	0.0580	0.0598	0.0598	300,293
04 Apr 2022	0.0561	0.0735	0.0560	0.0610	0.0610	1,516,522
01 Apr 2022	0.0483	0.0747	0.0440	0.0713	0.0713	2,744,327
31 Mar 2022	0.0440	0.0485	0.0438	0.0440	0.0440	300,143
30 Mar 2022	0.0431	0.0438	0.0400	0.0438	0.0438	56,962
29 Mar 2022	0.0390	0.0437	0.0351	0.0437	0.0437	1,179,130
28 Mar 2022	0.0399	0.0400	0.0380	0.0399	0.0399	147,110
25 Mar 2022	0.0300	0.0400	0.0300	0.0400	0.0400	799,762
24 Mar 2022	0.0300	0.0313	0.0291	0.0313	0.0313	181,602
23 Mar 2022	0.0290	0.0310	0.0290	0.0307	0.0307	158,180
22 Mar 2022	0.0300	0.0303	0.0270	0.0290	0.0290	774,303
21 Mar 2022	0.0322	0.0322	0.0290	0.0300	0.0300	127,079
18 Mar 2022	0.0312	0.0320	0.0287	0.0320	0.0320	329,365
17 Mar 2022	0.0306	0.0310	0.0300	0.0305	0.0305	85,060
16 Mar 2022	0.0311	0.0325	0.0300	0.0300	0.0300	91,510
15 Mar 2022	0.0313	0.0322	0.0311	0.0311	0.0311	176,613
14 Mar 2022	0.0312	0.0322	0.0312	0.0312	0.0312	44,286
11 Mar 2022	0.0332	0.0332	0.0312	0.0312	0.0312	11,600
10 Mar 2022	0.0317	0.0325	0.0312	0.0317	0.0317	268,969
09 Mar 2022	0.0311	0.0325	0.0311	0.0322	0.0322	25,299
08 Mar 2022	0.0322	0.0325	0.0302	0.0318	0.0318	192,874
07 Mar 2022	0.0325	0.0333	0.0270	0.0333	0.0333	196,957
04 Mar 2022	0.0325	0.0325	0.0280	0.0290	0.0290	571,765
03 Mar 2022	0.0335	0.0335	0.0305	0.0305	0.0305	138,250
02 Mar 2022	0.0330	0.0350	0.0300	0.0314	0.0314	599,084
01 Mar 2022	0.0385	0.0385	0.0330	0.0345	0.0345	222,800
28 Feb 2022	0.0400	0.0400	0.0332	0.0384	0.0384	291,690
25 Feb 2022	0.0315	0.0395	0.0315	0.0349	0.0349	255,649
24 Feb 2022	0.0370	0.0370	0.0314	0.0331	0.0331	285,489
23 Feb 2022	0.0358	0.0373	0.0356	0.0370	0.0370	104,261
22 Feb 2022	0.0371	0.0400	0.0353	0.0356	0.0356	385,707
18 Feb 2022	0.0399	0.0399	0.0360	0.0375	0.0375	171,504
17 Feb 2022	0.0360	0.0400	0.0360	0.0380	0.0380	76,539
16 Feb 2022	0.0378	0.0390	0.0353	0.0390	0.0390	159,105
15 Feb 2022	0.0352	0.0386	0.0352	0.0383	0.0383	207,371
14 Feb 2022	0.0352	0.0399	0.0352	0.0385	0.0385	20,681
11 Feb 2022	0.0396	0.0410	0.0383	0.0400	0.0400	138,835
10 Feb 2022	0.0367	0.0395	0.0351	0.0383	0.0383	86,743
09 Feb 2022	0.0400	0.0450	0.0367	0.0367	0.0367	392,974
08 Feb 2022	0.0406	0.0450	0.0398	0.0415	0.0415	36,706
07 Feb 2022	0.0357	0.0420	0.0357	0.0404	0.0404	54,167
04 Feb 2022	0.0435	0.0445	0.0391	0.0420	0.0420	90,531
03 Feb 2022	0.0381	0.0450	0.0381	0.0425	0.0425	69,722
02 Feb 2022	0.0411	0.0411	0.0409	0.0409	0.0409	12,450
01 Feb 2022	0.0373	0.0411	0.0358	0.0400	0.0400	130,155
31 Jan 2022	0.0398	0.0400	0.0398	0.0400	0.0400	172,956
28 Jan 2022	0.0360	0.0398	0.0350	0.0398	0.0398	397,650
27 Jan 2022	0.0400	0.0400	0.0333	0.0360	0.0360	572,607
26 Jan 2022	0.0384	0.0415	0.0367	0.0390	0.0390	137,853
25 Jan 2022	0.0419	0.0419	0.0400	0.0419	0.0419	136,891
24 Jan 2022	0.0407	0.0442	0.0385	0.0419	0.0419	285,530
21 Jan 2022	0.0430	0.0462	0.0407	0.0408	0.0408	238,192
20 Jan 2022	0.0440	0.0455	0.0430	0.0455	0.0455	306,423
19 Jan 2022	0.0467	0.0510	0.0450	0.0450	0.0450	303,041
18 Jan 2022	0.0430	0.0490	0.0410	0.0490	0.0490	228,066
14 Jan 2022	0.0430	0.0450	0.0430	0.0430	0.0430	166,312
13 Jan 2022	0.0450	0.0450	0.0420	0.0430	0.0430	108,761
12 Jan 2022	0.0400	0.0450	0.0400	0.0446	0.0446	84,280
11 Jan 2022	0.0410	0.0420	0.0400	0.0419	0.0419	188,472
10 Jan 2022	0.0474	0.0474	0.0406	0.0406	0.0406	186,450
07 Jan 2022	0.0450	0.0460	0.0440	0.0440	0.0440	295,484
06 Jan 2022	0.0470	0.0470	0.0410	0.0440	0.0440	186,529
05 Jan 2022	0.0407	0.0440	0.0407	0.0440	0.0440	357,817
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,544.82+44.42(+0.11%)

News that makes you smarter and richer... For free.

Endexx Corporation (EDXC)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,544.82
+44.42(+0.11%)