Australia markets close in 1 hour 40 minutes

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0457-0.0003 (-0.76%)
At close: 03:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.04700.04790.04300.04570.0457220,905
06 Dec 20210.04700.04980.04570.04600.0460306,818
03 Dec 20210.04470.05350.04470.04700.0470353,447
02 Dec 20210.04830.05600.04560.04740.0474499,264
01 Dec 20210.04700.05120.04700.04900.0490384,565
30 Nov 20210.04900.05210.04770.04920.0492253,350
29 Nov 20210.04850.05620.04700.04840.0484423,698
26 Nov 20210.05490.05490.04560.04900.0490742,640
24 Nov 20210.05500.06000.05000.05480.0548657,351
23 Nov 20210.04870.06400.04360.05790.0579553,469
22 Nov 20210.04600.05350.04350.05350.0535748,499
19 Nov 20210.04850.05000.04790.04800.04801,131,625
18 Nov 20210.04750.05000.04530.04750.04751,164,189
17 Nov 20210.04510.04900.04350.04660.0466520,845
16 Nov 20210.04510.04900.04500.04700.0470616,124
15 Nov 20210.04710.05000.04700.04900.0490197,477
12 Nov 20210.04690.04950.04690.04950.0495110,045
11 Nov 20210.04960.05000.04500.05000.0500298,226
10 Nov 20210.05000.05000.04690.04900.0490207,915
09 Nov 20210.04610.05000.04610.05000.0500292,938
08 Nov 20210.04600.05000.04400.04990.0499630,697
05 Nov 20210.04930.05030.04400.04560.0456585,891
04 Nov 20210.04800.05200.04400.04990.0499537,777
03 Nov 20210.04360.05200.04360.05200.0520237,019
02 Nov 20210.04590.05000.04350.04860.0486754,987
01 Nov 20210.04350.04600.04200.04530.0453329,119
29 Oct 20210.04900.04900.04350.04890.0489199,780
28 Oct 20210.04850.05030.04770.04900.0490159,563
27 Oct 20210.04730.04940.04480.04850.0485221,536
26 Oct 20210.04540.04960.04490.04830.0483271,316
25 Oct 20210.04920.05800.04800.05000.0500389,626
22 Oct 20210.05400.05400.04500.05300.0530583,616
21 Oct 20210.04400.05900.04400.05270.05271,184,182
20 Oct 20210.04620.04680.04350.04600.0460698,613
19 Oct 20210.04350.04590.04310.04570.0457610,806
18 Oct 20210.04400.04630.04300.04370.04371,108,898
15 Oct 20210.04590.04770.04400.04400.04401,104,563
14 Oct 20210.04900.05190.04400.04770.04771,825,968
13 Oct 20210.04980.05200.04770.05190.0519429,724
12 Oct 20210.05250.05250.04800.04900.049081,941
11 Oct 20210.05450.05450.04880.05250.0525404,193
08 Oct 20210.05200.05390.05040.05140.0514138,363
07 Oct 20210.04890.05490.04890.05380.0538364,118
06 Oct 20210.04730.05290.04730.05000.0500270,900
05 Oct 20210.05080.05080.04700.04900.0490669,440
04 Oct 20210.05180.05180.04700.05070.0507211,092
01 Oct 20210.05490.05490.05000.05120.0512333,719
30 Sept 20210.04990.05200.04700.05160.0516561,915
29 Sept 20210.05740.05740.04700.05000.05001,096,369
28 Sept 20210.05840.05850.05320.05850.0585650,810
27 Sept 20210.05620.05850.05200.05430.0543308,064
24 Sept 20210.05850.05850.05200.05850.0585318,285
23 Sept 20210.05900.05900.05210.05840.0584193,381
22 Sept 20210.05600.05900.05600.05900.0590253,724
21 Sept 20210.05750.05900.05460.05850.0585303,264
20 Sept 20210.05580.05850.05050.05710.0571324,986
17 Sept 20210.05000.05620.04700.05620.0562393,667
16 Sept 20210.05000.05200.04600.04800.0480606,288
15 Sept 20210.04440.05200.04400.04590.0459785,858
14 Sept 20210.04850.04900.04060.04600.0460955,217
13 Sept 20210.05000.05050.04900.04900.0490277,631
10 Sept 20210.05000.05050.04910.04990.0499312,117
09 Sept 20210.05000.05160.04900.05000.05001,134,252
08 Sept 20210.05400.05400.05000.05000.0500915,974
07 Sept 20210.05800.06200.05300.05370.05371,151,320
03 Sept 20210.06010.06200.05800.06000.0600288,262
02 Sept 20210.06150.06300.05800.06270.0627262,816
01 Sept 20210.06290.06290.06190.06200.062033,630
31 Aug 20210.06300.06300.06000.06290.0629115,228
30 Aug 20210.06480.06480.06000.06150.0615265,056
27 Aug 20210.06210.06480.06200.06480.0648253,196
26 Aug 20210.06400.06480.06200.06480.064896,596
25 Aug 20210.06300.06490.06200.06330.0633208,808
24 Aug 20210.06240.06490.06000.06300.0630213,063
23 Aug 20210.06500.06500.06110.06490.0649168,469
20 Aug 20210.06000.06500.06000.06200.0620218,447
19 Aug 20210.06400.06400.06000.06200.0620294,530
18 Aug 20210.05600.06450.05500.06130.0613461,153
17 Aug 20210.06000.06240.05500.05700.0570502,669
16 Aug 20210.06000.06850.06000.06000.0600761,673
13 Aug 20210.06500.06900.05420.06850.06852,628,890
12 Aug 20210.07680.07680.06550.07000.07001,411,843
11 Aug 20210.07790.07790.07250.07680.0768218,456
10 Aug 20210.07750.07960.07410.07410.0741167,678
09 Aug 20210.07980.08380.07700.07900.0790146,833
06 Aug 20210.07990.07990.07450.07880.0788248,354
05 Aug 20210.07500.08000.07460.07830.0783605,681
04 Aug 20210.07440.08000.07440.07810.0781161,238
03 Aug 20210.07890.07890.07420.07440.0744395,488
02 Aug 20210.08350.08480.07700.07710.0771301,390
30 July 20210.08500.08500.08000.08360.0836444,617
29 July 20210.08410.08980.08300.08720.0872302,717
28 July 20210.09490.09490.08310.08900.0890354,144
27 July 20210.08030.10590.07700.09260.09262,195,098
26 July 20210.08150.08300.07780.08000.0800478,158
23 July 20210.08060.08200.07570.08150.0815446,293
22 July 20210.08000.08840.07410.08160.0816874,902
21 July 20210.08380.08490.07450.08010.0801478,034
20 July 20210.08000.08400.07550.08370.0837511,663
19 July 20210.08500.08700.07400.08490.08491,901,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...