Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.02900.03000.02900.02900.0290648,421
26 May 20220.02900.03000.02750.02750.0275206,741
25 May 20220.02750.03100.02750.02900.0290148,404
24 May 20220.04500.04500.02780.02990.029988,805
23 May 20220.00550.03000.00550.02950.0295231,814
20 May 20220.03300.03300.03100.03100.0310187,391
19 May 20220.03200.03880.03200.03300.0330554,430
18 May 20220.00020.03250.00020.03250.0325437,633
17 May 20220.03270.03540.02910.03540.0354392,941
16 May 20220.02100.03400.02100.03020.0302330,204
13 May 20220.03450.03800.03100.03500.0350185,561
12 May 20220.04500.04500.02100.04480.0448441,761
11 May 20220.03700.03800.03700.03700.037062,618
10 May 20220.04490.04490.03500.03990.0399102,343
09 May 20220.04200.04200.03500.03800.0380229,125
06 May 20220.03970.04200.03800.03800.038067,614
05 May 20220.00510.04400.00510.04380.043880,651
04 May 20220.03000.04500.03000.04450.0445142,570
03 May 20220.06200.06200.04000.04480.0448176,417
02 May 20220.05000.05950.03500.04400.0440432,484
29 Apr 20220.05000.05140.04300.04650.0465123,446
28 Apr 20220.03800.05000.03800.04800.0480263,990
27 Apr 20220.05000.05000.04000.04000.0400673,350
26 Apr 20220.00500.05500.00500.04100.0410729,848
25 Apr 20220.00510.00510.00510.00510.00518,060
22 Apr 20220.00150.00340.00150.00340.003426,501
21 Apr 20220.00090.00140.00090.00140.001426,730
20 Apr 20220.02700.02800.00060.00080.000826,555
19 Apr 20220.05960.05960.02700.03000.030039,082
18 Apr 20220.06290.06290.05440.05510.0551192,520
14 Apr 20220.05790.05990.05600.05990.0599141,236
13 Apr 20220.05300.06490.05300.05890.0589296,974
12 Apr 20220.05670.06600.05300.06020.0602809,241
11 Apr 20220.05210.06500.04910.05670.0567286,054
08 Apr 20220.05600.05690.05210.05210.0521283,632
07 Apr 20220.05300.05690.05000.05210.0521590,231
06 Apr 20220.05970.05970.05210.05500.0550510,371
05 Apr 20220.06350.06490.05800.05980.0598300,293
04 Apr 20220.05610.07350.05600.06100.06101,516,522
01 Apr 20220.04830.07470.04400.07130.07132,744,327
31 Mar 20220.04400.04850.04380.04400.0440300,143
30 Mar 20220.04310.04380.04000.04380.043856,962
29 Mar 20220.03900.04370.03510.04370.04371,179,130
28 Mar 20220.03990.04000.03800.03990.0399147,110
25 Mar 20220.03000.04000.03000.04000.0400799,762
24 Mar 20220.03000.03130.02910.03130.0313181,602
23 Mar 20220.02900.03100.02900.03070.0307158,180
22 Mar 20220.03000.03030.02700.02900.0290774,303
21 Mar 20220.03220.03220.02900.03000.0300127,079
18 Mar 20220.03120.03200.02870.03200.0320329,365
17 Mar 20220.03060.03100.03000.03050.030585,060
16 Mar 20220.03110.03250.03000.03000.030091,510
15 Mar 20220.03130.03220.03110.03110.0311176,613
14 Mar 20220.03120.03220.03120.03120.031244,286
11 Mar 20220.03320.03320.03120.03120.031211,600
10 Mar 20220.03170.03250.03120.03170.0317268,969
09 Mar 20220.03110.03250.03110.03220.032225,299
08 Mar 20220.03220.03250.03020.03180.0318192,874
07 Mar 20220.03250.03330.02700.03330.0333196,957
04 Mar 20220.03250.03250.02800.02900.0290571,765
03 Mar 20220.03350.03350.03050.03050.0305138,250
02 Mar 20220.03300.03500.03000.03140.0314599,084
01 Mar 20220.03850.03850.03300.03450.0345222,800
28 Feb 20220.04000.04000.03320.03840.0384291,690
25 Feb 20220.03150.03950.03150.03490.0349255,649
24 Feb 20220.03700.03700.03140.03310.0331285,489
23 Feb 20220.03580.03730.03560.03700.0370104,261
22 Feb 20220.03710.04000.03530.03560.0356385,707
18 Feb 20220.03990.03990.03600.03750.0375171,504
17 Feb 20220.03600.04000.03600.03800.038076,539
16 Feb 20220.03780.03900.03530.03900.0390159,105
15 Feb 20220.03520.03860.03520.03830.0383207,371
14 Feb 20220.03520.03990.03520.03850.038520,681
11 Feb 20220.03960.04100.03830.04000.0400138,835
10 Feb 20220.03670.03950.03510.03830.038386,743
09 Feb 20220.04000.04500.03670.03670.0367392,974
08 Feb 20220.04060.04500.03980.04150.041536,706
07 Feb 20220.03570.04200.03570.04040.040454,167
04 Feb 20220.04350.04450.03910.04200.042090,531
03 Feb 20220.03810.04500.03810.04250.042569,722
02 Feb 20220.04110.04110.04090.04090.040912,450
01 Feb 20220.03730.04110.03580.04000.0400130,155
31 Jan 20220.03980.04000.03980.04000.0400172,956
28 Jan 20220.03600.03980.03500.03980.0398397,650
27 Jan 20220.04000.04000.03330.03600.0360572,607
26 Jan 20220.03840.04150.03670.03900.0390137,853
25 Jan 20220.04190.04190.04000.04190.0419136,891
24 Jan 20220.04070.04420.03850.04190.0419285,530
21 Jan 20220.04300.04620.04070.04080.0408238,192
20 Jan 20220.04400.04550.04300.04550.0455306,423
19 Jan 20220.04670.05100.04500.04500.0450303,041
18 Jan 20220.04300.04900.04100.04900.0490228,066
14 Jan 20220.04300.04500.04300.04300.0430166,312
13 Jan 20220.04500.04500.04200.04300.0430108,761
12 Jan 20220.04000.04500.04000.04460.044684,280
11 Jan 20220.04100.04200.04000.04190.0419188,472
10 Jan 20220.04740.04740.04060.04060.0406186,450
07 Jan 20220.04500.04600.04400.04400.0440295,484
06 Jan 20220.04700.04700.04100.04400.0440186,529
05 Jan 20220.04070.04400.04070.04400.0440357,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...