Australia markets closed

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.04200.0000 (0.00%)
At close: 02:49PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.04000.04690.04000.04200.0420141,000
26 Jan 20230.05000.05000.04020.04200.042087,060
25 Jan 20230.04200.04200.04020.04100.041031,235
24 Jan 20230.04130.04500.04100.04100.0410178,202
23 Jan 20230.04500.04500.04120.04500.045088,376
20 Jan 20230.04130.04700.04130.04700.047098,000
19 Jan 20230.04100.04500.04100.04500.045069,684
18 Jan 20230.04450.04900.04280.04450.0445443,572
17 Jan 20230.04900.04900.04400.04600.046089,314
13 Jan 20230.04480.04990.03940.04990.049919,300
12 Jan 20230.04300.05000.04300.04480.044885,357
11 Jan 20230.04100.04300.03550.04300.0430128,510
10 Jan 20230.04050.04400.03880.04000.0400458,947
09 Jan 20230.04600.04600.04050.04050.0405400,850
06 Jan 20230.05000.05000.04050.04500.0450206,990
05 Jan 20230.04500.05200.04500.05000.050069,000
04 Jan 20230.04540.05200.03880.05200.0520195,204
03 Jan 20230.02500.05200.02500.04900.049045,836
30 Dec 20220.04100.05200.03900.04400.04401,194,072
29 Dec 20220.04200.04500.04020.04500.045036,200
28 Dec 20220.04120.05200.04120.04150.0415140,144
27 Dec 20220.04120.05300.04120.04500.045068,583
23 Dec 20220.04120.05400.04120.05400.054036,850
22 Dec 20220.04120.05400.04120.05400.054011,000
21 Dec 20220.04100.05400.04100.05400.0540287,682
20 Dec 20220.05000.05000.04110.05000.0500115,981
19 Dec 20220.05300.05400.04900.05400.0540219,792
16 Dec 20220.04000.05000.04000.05000.050045,802
15 Dec 20220.04200.04800.04000.04480.0448399,635
14 Dec 20220.05250.05250.04050.04500.0450651,949
13 Dec 20220.04170.05270.04000.04800.04801,133,785
12 Dec 20220.04000.04910.04000.04700.0470365,119
09 Dec 20220.04850.04900.04210.04900.049077,957
08 Dec 20220.05000.05000.04700.04820.04824,125
07 Dec 20220.05300.05300.05000.05000.0500259,780
06 Dec 20220.05150.05300.05100.05100.0510242,474
05 Dec 20220.04170.06000.04170.05200.0520345,580
02 Dec 20220.05900.06000.05590.05870.0587228,426
01 Dec 20220.05890.05900.05400.05700.0570234,130
30 Nov 20220.05590.05590.05000.05300.0530585,692
29 Nov 20220.05300.05420.04700.05400.0540260,366
28 Nov 20220.04000.05890.04000.05400.0540205,713
25 Nov 20220.05000.05890.05000.05890.058913,320
23 Nov 20220.05210.05800.05210.05800.058052,350
22 Nov 20220.05210.05600.05210.05600.0560107,175
21 Nov 20220.06390.06500.04000.05700.0570381,124
18 Nov 20220.06000.06250.06000.06250.0625106,957
17 Nov 20220.05900.06500.05900.06200.0620182,549
16 Nov 20220.05200.06500.05200.06500.0650262,990
15 Nov 20220.06500.06900.05500.06200.0620313,778
14 Nov 20220.07000.07000.04000.06500.0650216,910
11 Nov 20220.06300.06500.06100.06500.0650197,921
10 Nov 20220.05000.06800.05000.06500.0650379,671
09 Nov 20220.06900.06900.05000.05900.0590547,814
08 Nov 20220.06000.07700.06000.06900.069041,179
07 Nov 20220.06120.07740.06120.06980.0698286,617
04 Nov 20220.07000.07000.06000.06650.0665458,207
03 Nov 20220.07000.07000.06200.06900.0690303,510
02 Nov 20220.05000.08000.05000.07500.0750636,225
01 Nov 20220.08000.08000.07000.07720.0772101,020
31 Oct 20220.07300.08000.07300.08000.080049,914
28 Oct 20220.08500.08500.07400.07770.077782,205
27 Oct 20220.06010.08500.06010.08400.0840379,462
26 Oct 20220.08000.08450.07010.08450.0845249,450
25 Oct 20220.07000.08000.07000.07900.0790246,635
24 Oct 20220.08000.08170.07000.07690.0769198,363
21 Oct 20220.07000.07900.07000.07900.0790139,145
20 Oct 20220.07100.07600.07100.07600.0760418,362
19 Oct 20220.06300.07990.06000.06800.068070,517
18 Oct 20220.07900.07900.06000.07050.070535,996
17 Oct 20220.06000.07900.06000.07900.079063,090
14 Oct 20220.08950.09200.06500.07100.0710530,613
13 Oct 20220.08500.08500.07550.08340.0834355,658
12 Oct 20220.06500.08180.06500.08000.0800183,380
11 Oct 20220.07800.08500.07800.07900.079020,875
10 Oct 20220.08750.08750.07800.08200.082049,444
07 Oct 20220.08000.08900.07800.07800.0780187,052
06 Oct 20220.08200.08200.07000.08000.0800712,300
05 Oct 20220.08400.08400.08150.08300.083049,384
04 Oct 20220.08530.09000.08100.08410.0841106,883
03 Oct 20220.10000.10000.06100.08970.0897361,841
30 Sept 20220.07900.10000.07900.10000.10001,913,330
29 Sept 20220.08390.08390.06900.07550.0755452,058
28 Sept 20220.07700.07900.06900.07490.0749654,054
27 Sept 20220.07400.08000.07000.07700.0770521,613
26 Sept 20220.07500.08200.07200.07600.0760292,599
23 Sept 20220.08200.08400.07500.08250.0825655,624
22 Sept 20220.07500.08200.06800.07800.0780667,179
21 Sept 20220.06550.08200.03500.07500.0750944,000
20 Sept 20220.06500.08000.06000.07600.07602,027,658
19 Sept 20220.06000.06500.05700.06400.0640590,263
16 Sept 20220.05000.06100.05000.06000.0600560,683
15 Sept 20220.04700.05500.04700.05500.0550836,755
14 Sept 20220.03500.04870.03500.04870.0487204,761
13 Sept 20220.03500.04720.03500.04720.0472346,722
12 Sept 20220.03300.04320.03300.04320.043290,627
09 Sept 20220.04340.04350.03750.04150.0415380,820
08 Sept 20220.04390.04390.03900.04000.0400318,071
07 Sept 20220.03980.04390.03700.03700.0370639,133
06 Sept 20220.03000.04000.03000.03850.0385832,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...