EDXC - Endexx Corporation

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.03300.04090.03300.04090.040939,818
07 June 20230.03300.04160.03300.04150.041528,401
06 June 20230.03300.04180.03300.04160.041658,371
05 June 20230.03710.04270.03300.04190.0419141,675
02 June 20230.03200.04100.02800.03710.0371113,370
01 June 20230.03000.03500.03000.03270.032763,364
31 May 20230.03670.03990.02500.03420.03421,113,292
30 May 20230.04750.04900.03800.03800.0380399,283
26 May 20230.04500.04750.04300.04750.0475334,600
25 May 20230.04000.04750.04000.04500.0450224,168
24 May 20230.04250.04440.03630.03960.0396265,303
23 May 20230.04000.04200.03760.03960.0396391,351
22 May 20230.04000.04000.03530.03940.039461,530
19 May 20230.03800.04000.03430.04000.0400910,828
18 May 20230.03900.03900.03330.03600.0360228,850
17 May 20230.03700.03700.03340.03510.035172,704
16 May 20230.03460.03750.03310.03700.03701,149,750
15 May 20230.03460.03650.03460.03470.0347129,620
12 May 20230.03330.03950.03330.03640.036456,350
11 May 20230.03950.03950.03530.03800.0380153,440
10 May 20230.03750.03900.03300.03900.0390548,523
09 May 20230.03330.03800.03330.03800.03801,300
08 May 20230.03620.03900.03330.03900.0390112,571
05 May 20230.03150.03900.03150.03600.0360290,883
04 May 20230.03060.04000.03060.03750.0375124,746
03 May 20230.04000.04000.03500.03500.0350205,664
02 May 20230.03480.04100.03230.03500.0350645,680
01 May 20230.03800.03800.03050.03480.0348457,723
28 Apr 20230.04050.04050.03230.03300.0330419,337
27 Apr 20230.04000.04000.03700.04000.0400168,495
26 Apr 20230.03710.04000.03710.04000.040015,411
25 Apr 20230.03510.04000.03510.03880.0388211,801
24 Apr 20230.04010.04300.03800.04150.0415216,715
21 Apr 20230.03900.04170.03800.04170.0417151,481
20 Apr 20230.03960.04300.03960.04300.043036,342
19 Apr 20230.03850.04440.03810.04200.0420489,235
18 Apr 20230.03810.04000.03800.03820.0382211,584
17 Apr 20230.03800.03980.03800.03800.038022,260
14 Apr 20230.04100.04250.03800.03840.0384165,322
13 Apr 20230.03900.04100.03770.03990.0399188,336
12 Apr 20230.03950.04000.03900.04000.040025,240
11 Apr 20230.04100.04100.03950.04100.041078,742
10 Apr 20230.03620.04200.03620.04180.0418123,331
06 Apr 20230.04350.04440.03950.04000.0400649,070
05 Apr 20230.03950.04280.03920.04180.0418152,254
04 Apr 20230.03810.04280.03810.03910.0391455,270
03 Apr 20230.04010.04280.03950.04200.042047,903
31 Mar 20230.04100.04100.04100.04100.04105,000
30 Mar 20230.04200.04200.03950.04120.0412384,447
29 Mar 20230.04050.04350.04010.04280.042833,378
28 Mar 20230.04330.04350.04010.04350.0435138,025
27 Mar 20230.04000.04330.04000.04330.043314,300
24 Mar 20230.03900.04180.03600.04180.041879,750
23 Mar 20230.04100.04300.04100.04300.0430111,100
22 Mar 20230.03510.04300.03510.04300.0430196,179
21 Mar 20230.04060.04180.03600.04180.041861,305
20 Mar 20230.04380.04380.04100.04100.0410145,115
17 Mar 20230.04110.04220.04100.04200.042052,280
16 Mar 20230.05000.05000.04150.04500.0450184,723
15 Mar 20230.04000.04410.04000.04410.0441320,774
14 Mar 20230.04730.04750.04150.04700.0470139,037
13 Mar 20230.03050.04750.03050.04750.0475637,364
10 Mar 20230.04260.04700.04200.04700.0470285,399
09 Mar 20230.04700.04700.04180.04500.04504,850
08 Mar 20230.04750.04750.04140.04500.0450116,135
07 Mar 20230.04120.04750.04110.04750.0475285,143
06 Mar 20230.04100.04750.04100.04750.0475138,033
03 Mar 20230.04000.04800.04000.04220.0422200,277
02 Mar 20230.04260.04670.04220.04670.0467218,056
01 Mar 20230.04220.04700.04220.04700.047014,835
28 Feb 20230.04240.04780.04240.04780.0478103,835
27 Feb 20230.04200.04940.04200.04890.048937,631
24 Feb 20230.04200.05000.04100.04940.049469,810
23 Feb 20230.05260.05260.02310.04020.0402191,100
22 Feb 20230.05000.05000.05000.05000.0500-
21 Feb 20230.05290.05300.04230.05000.0500124,510
17 Feb 20230.03300.05290.03300.05290.052937,983
16 Feb 20230.05280.05300.04800.05290.0529100,308
15 Feb 20230.05400.05400.04230.05300.0530343,675
14 Feb 20230.02000.05400.02000.05100.0510346,261
13 Feb 20230.05400.05400.04200.05300.0530122,407
10 Feb 20230.04080.05400.04080.05000.0500122,188
09 Feb 20230.03300.05400.03300.05400.054062,400
08 Feb 20230.05500.05500.04500.05400.0540311,132
07 Feb 20230.04300.05500.04300.05450.05451,492,687
06 Feb 20230.00900.04700.00900.04300.0430137,720
03 Feb 20230.04280.04490.04200.04200.042075,915
02 Feb 20230.03800.04300.03300.04280.042861,846
01 Feb 20230.03710.04240.03710.04100.041040,278
31 Jan 20230.02000.04250.02000.04250.042558,354
30 Jan 20230.04000.04200.03600.04200.0420188,270
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...