OTC Markets OTCPK - Delayed Quote USD

Endexx Corporation (EDXC)

Compare
0.0087 +0.0021 (+31.82%)
At close: January 3 at 3:59:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 0.0079 0.0087 0.0050 0.0087 0.0087 3,208,503
Jan 2, 2025 0.0065 0.0087 0.0065 0.0069 0.0069 1,183,303
Dec 31, 2024 0.0090 0.0090 0.0065 0.0069 0.0069 5,985,013
Dec 30, 2024 0.0080 0.0090 0.0080 0.0088 0.0088 157,075
Dec 27, 2024 0.0088 0.0095 0.0080 0.0085 0.0085 142,524
Dec 26, 2024 0.0085 0.0095 0.0085 0.0095 0.0095 20,400
Dec 24, 2024 0.0099 0.0099 0.0091 0.0096 0.0096 9,330
Dec 23, 2024 0.0083 0.0093 0.0080 0.0080 0.0080 162,913
Dec 20, 2024 0.0081 0.0103 0.0081 0.0098 0.0098 150,225
Dec 19, 2024 0.0088 0.0097 0.0081 0.0092 0.0092 195,223
Dec 18, 2024 0.0067 0.0093 0.0067 0.0093 0.0093 547,700
Dec 17, 2024 0.0085 0.0091 0.0014 0.0086 0.0086 2,923,225
Dec 16, 2024 0.0099 0.0099 0.0089 0.0090 0.0090 236,500
Dec 13, 2024 0.0092 0.0100 0.0092 0.0099 0.0099 212,127
Dec 12, 2024 0.0096 0.0096 0.0080 0.0094 0.0094 1,348,007
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 17,690
Dec 10, 2024 0.0097 0.0100 0.0086 0.0100 0.0100 797,900
Dec 9, 2024 0.0095 0.0110 0.0095 0.0109 0.0109 1,581,138
Dec 6, 2024 0.0100 0.0100 0.0085 0.0098 0.0098 261,342
Dec 5, 2024 0.0110 0.0110 0.0098 0.0100 0.0100 444,077
Dec 4, 2024 0.0103 0.0110 0.0100 0.0110 0.0110 258,372
Dec 3, 2024 0.0102 0.0110 0.0100 0.0110 0.0110 154,950
Dec 2, 2024 0.0095 0.0110 0.0095 0.0110 0.0110 505,664
Nov 29, 2024 0.0100 0.0103 0.0098 0.0100 0.0100 226,960
Nov 27, 2024 0.0100 0.0106 0.0100 0.0103 0.0103 33,316
Nov 26, 2024 0.0110 0.0110 0.0100 0.0106 0.0106 269,999
Nov 25, 2024 0.0092 0.0110 0.0092 0.0110 0.0110 379,351
Nov 22, 2024 0.0120 0.0135 0.0080 0.0093 0.0093 2,868,630
Nov 21, 2024 0.0100 0.0117 0.0100 0.0105 0.0105 271,870
Nov 20, 2024 0.0107 0.0108 0.0083 0.0091 0.0091 271,166
Nov 19, 2024 0.0109 0.0120 0.0101 0.0107 0.0107 439,766
Nov 18, 2024 0.0091 0.0110 0.0091 0.0100 0.0100 235,984
Nov 15, 2024 0.0104 0.0120 0.0099 0.0100 0.0100 581,338
Nov 14, 2024 0.0095 0.0117 0.0085 0.0099 0.0099 339,040
Nov 13, 2024 0.0112 0.0112 0.0095 0.0100 0.0100 762,332
Nov 12, 2024 0.0113 0.0117 0.0112 0.0117 0.0117 193,900
Nov 11, 2024 0.0113 0.0117 0.0113 0.0117 0.0117 18,250
Nov 8, 2024 0.0114 0.0117 0.0112 0.0115 0.0115 1,238,325
Nov 7, 2024 0.0112 0.0117 0.0112 0.0117 0.0117 291,160
Nov 6, 2024 0.0112 0.0116 0.0112 0.0112 0.0112 203,614
Nov 5, 2024 0.0119 0.0128 0.0112 0.0118 0.0118 306,300
Nov 4, 2024 0.0125 0.0125 0.0112 0.0119 0.0119 462,331
Nov 1, 2024 0.0113 0.0128 0.0112 0.0125 0.0125 1,208,231
Oct 31, 2024 0.0100 0.0113 0.0100 0.0112 0.0112 312,419
Oct 30, 2024 0.0090 0.0116 0.0090 0.0107 0.0107 667,426
Oct 29, 2024 0.0112 0.0122 0.0100 0.0100 0.0100 1,824,902
Oct 28, 2024 0.0120 0.0139 0.0110 0.0112 0.0112 485,750
Oct 25, 2024 0.0110 0.0129 0.0110 0.0129 0.0129 349,748
Oct 24, 2024 0.0100 0.0115 0.0100 0.0110 0.0110 1,190,066
Oct 23, 2024 0.0106 0.0106 0.0095 0.0106 0.0106 276,370
Oct 22, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 100,833
Oct 21, 2024 0.0100 0.0100 0.0090 0.0099 0.0099 489,832
Oct 18, 2024 0.0099 0.0100 0.0098 0.0099 0.0099 302,828
Oct 17, 2024 0.0097 0.0100 0.0097 0.0100 0.0100 600,350
Oct 16, 2024 0.0098 0.0100 0.0095 0.0095 0.0095 255,547
Oct 15, 2024 0.0099 0.0100 0.0096 0.0098 0.0098 460,044
Oct 14, 2024 0.0090 0.0117 0.0090 0.0098 0.0098 497,331
Oct 11, 2024 0.0107 0.0110 0.0095 0.0100 0.0100 358,460
Oct 10, 2024 0.0115 0.0115 0.0099 0.0100 0.0100 851,997
Oct 9, 2024 0.0110 0.0110 0.0096 0.0102 0.0102 198,885
Oct 8, 2024 0.0108 0.0110 0.0098 0.0110 0.0110 2,493,584
Oct 7, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 11,467
Oct 4, 2024 0.0110 0.0111 0.0104 0.0110 0.0110 623,831
Oct 3, 2024 0.0102 0.0117 0.0102 0.0117 0.0117 147,130
Oct 2, 2024 0.0110 0.0110 0.0100 0.0101 0.0101 178,775
Oct 1, 2024 0.0126 0.0126 0.0104 0.0110 0.0110 392,540
Sep 30, 2024 0.0100 0.0112 0.0100 0.0105 0.0105 195,552
Sep 27, 2024 0.0126 0.0135 0.0080 0.0135 0.0135 4,199,499
Sep 26, 2024 0.0121 0.0126 0.0111 0.0123 0.0123 397,929
Sep 25, 2024 0.0114 0.0126 0.0114 0.0124 0.0124 132,718
Sep 24, 2024 0.0120 0.0125 0.0114 0.0119 0.0119 181,441
Sep 23, 2024 0.0114 0.0121 0.0110 0.0120 0.0120 38,816
Sep 20, 2024 0.0115 0.0126 0.0115 0.0115 0.0115 24,656
Sep 19, 2024 0.0127 0.0127 0.0110 0.0110 0.0110 144,258
Sep 18, 2024 0.0130 0.0130 0.0103 0.0104 0.0104 688,315
Sep 17, 2024 0.0115 0.0130 0.0100 0.0103 0.0103 469,754
Sep 16, 2024 0.0102 0.0146 0.0100 0.0112 0.0112 634,836
Sep 13, 2024 0.0130 0.0146 0.0102 0.0146 0.0146 362,316
Sep 12, 2024 0.0135 0.0140 0.0135 0.0140 0.0140 20,000
Sep 11, 2024 0.0123 0.0146 0.0120 0.0130 0.0130 135,808
Sep 10, 2024 0.0140 0.0140 0.0123 0.0123 0.0123 73,780
Sep 9, 2024 0.0149 0.0150 0.0130 0.0130 0.0130 122,841
Sep 6, 2024 0.0150 0.0150 0.0130 0.0150 0.0150 26,207
Sep 5, 2024 0.0142 0.0142 0.0140 0.0140 0.0140 1,200
Sep 4, 2024 0.0135 0.0148 0.0135 0.0148 0.0148 507,998
Sep 3, 2024 0.0137 0.0137 0.0135 0.0137 0.0137 77,425
Aug 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 29, 2024 0.0121 0.0150 0.0121 0.0150 0.0150 142,003
Aug 28, 2024 0.0130 0.0150 0.0130 0.0144 0.0144 347,100
Aug 27, 2024 0.0143 0.0157 0.0130 0.0140 0.0140 148,953
Aug 26, 2024 0.0135 0.0152 0.0135 0.0152 0.0152 67,220
Aug 23, 2024 0.0135 0.0141 0.0135 0.0141 0.0141 600
Aug 22, 2024 0.0156 0.0156 0.0135 0.0152 0.0152 147,587
Aug 21, 2024 0.0136 0.0156 0.0133 0.0150 0.0150 107,205
Aug 20, 2024 0.0152 0.0163 0.0144 0.0144 0.0144 229,826
Aug 19, 2024 0.0134 0.0168 0.0133 0.0165 0.0165 127,855
Aug 16, 2024 0.0150 0.0150 0.0142 0.0148 0.0148 26,000
Aug 15, 2024 0.0132 0.0157 0.0132 0.0140 0.0140 149,250
Aug 14, 2024 0.0142 0.0154 0.0127 0.0139 0.0139 45,999
Aug 13, 2024 0.0158 0.0158 0.0125 0.0144 0.0144 214,900
Aug 12, 2024 0.0123 0.0175 0.0123 0.0158 0.0158 345,705
Aug 9, 2024 0.0122 0.0150 0.0122 0.0137 0.0137 824,250
Aug 8, 2024 0.0155 0.0160 0.0114 0.0120 0.0120 888,346
Aug 7, 2024 0.0160 0.0160 0.0130 0.0132 0.0132 1,137,002
Aug 6, 2024 0.0190 0.0190 0.0161 0.0162 0.0162 8,408
Aug 5, 2024 0.0175 0.0178 0.0160 0.0162 0.0162 84,957
Aug 2, 2024 0.0150 0.0194 0.0123 0.0170 0.0170 4,271,995
Aug 1, 2024 0.0153 0.0170 0.0150 0.0153 0.0153 1,735,143
Jul 31, 2024 0.0151 0.0170 0.0151 0.0170 0.0170 21,800
Jul 30, 2024 0.0151 0.0175 0.0151 0.0175 0.0175 106,899
Jul 29, 2024 0.0161 0.0170 0.0151 0.0170 0.0170 68,362
Jul 26, 2024 0.0160 0.0174 0.0153 0.0167 0.0167 361,651
Jul 25, 2024 0.0170 0.0175 0.0160 0.0174 0.0174 115,400
Jul 24, 2024 0.0165 0.0170 0.0165 0.0170 0.0170 8,942
Jul 23, 2024 0.0154 0.0175 0.0153 0.0175 0.0175 249,998
Jul 22, 2024 0.0171 0.0171 0.0167 0.0167 0.0167 10,910
Jul 19, 2024 0.0164 0.0178 0.0154 0.0167 0.0167 11,781
Jul 18, 2024 0.0178 0.0178 0.0153 0.0166 0.0166 102,100
Jul 17, 2024 0.0156 0.0179 0.0156 0.0179 0.0179 83,150
Jul 16, 2024 0.0184 0.0184 0.0155 0.0171 0.0171 74,712
Jul 15, 2024 0.0194 0.0194 0.0155 0.0171 0.0171 173,444
Jul 12, 2024 0.0176 0.0190 0.0176 0.0190 0.0190 180,600
Jul 11, 2024 0.0157 0.0190 0.0134 0.0190 0.0190 438,836
Jul 10, 2024 0.0129 0.0190 0.0129 0.0190 0.0190 577,028
Jul 9, 2024 0.0155 0.0160 0.0130 0.0160 0.0160 393,489
Jul 8, 2024 0.0170 0.0170 0.0151 0.0170 0.0170 29,275
Jul 5, 2024 0.0175 0.0175 0.0151 0.0163 0.0163 117,166
Jul 3, 2024 0.0166 0.0170 0.0151 0.0170 0.0170 44,594
Jul 2, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 159,546
Jul 1, 2024 0.0188 0.0190 0.0133 0.0165 0.0165 217,610
Jun 28, 2024 0.0158 0.0190 0.0158 0.0190 0.0190 165,854
Jun 27, 2024 0.0116 0.0177 0.0116 0.0177 0.0177 90,070
Jun 26, 2024 0.0152 0.0178 0.0152 0.0160 0.0160 65,100
Jun 25, 2024 0.0114 0.0190 0.0114 0.0182 0.0182 315,670
Jun 24, 2024 0.0153 0.0165 0.0103 0.0165 0.0165 1,870,635
Jun 21, 2024 0.0154 0.0171 0.0153 0.0161 0.0161 123,568
Jun 20, 2024 0.0146 0.0174 0.0146 0.0172 0.0172 187,333
Jun 18, 2024 0.0180 0.0180 0.0146 0.0161 0.0161 214,375
Jun 17, 2024 0.0189 0.0189 0.0130 0.0180 0.0180 159,758
Jun 14, 2024 0.0160 0.0194 0.0133 0.0189 0.0189 217,726
Jun 13, 2024 0.0200 0.0200 0.0149 0.0195 0.0195 626,028
Jun 12, 2024 0.0140 0.0149 0.0124 0.0137 0.0137 129,000
Jun 11, 2024 0.0132 0.0140 0.0130 0.0140 0.0140 15,669
Jun 10, 2024 0.0135 0.0140 0.0123 0.0132 0.0132 359,475
Jun 7, 2024 0.0155 0.0155 0.0131 0.0138 0.0138 267,520
Jun 6, 2024 0.0178 0.0185 0.0132 0.0132 0.0132 207,115
Jun 5, 2024 0.0159 0.0178 0.0138 0.0161 0.0161 215,548
Jun 4, 2024 0.0120 0.0166 0.0120 0.0145 0.0145 393,235
Jun 3, 2024 0.0155 0.0164 0.0139 0.0143 0.0143 157,005
May 31, 2024 0.0168 0.0175 0.0130 0.0161 0.0161 463,285
May 30, 2024 0.0190 0.0200 0.0150 0.0151 0.0151 839,980
May 29, 2024 0.0180 0.0184 0.0160 0.0170 0.0170 240,053
May 28, 2024 0.0172 0.0190 0.0172 0.0185 0.0185 17,000
May 24, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 137,000
May 23, 2024 0.0180 0.0182 0.0180 0.0180 0.0180 133,320
May 22, 2024 0.0199 0.0199 0.0181 0.0188 0.0188 178,817
May 21, 2024 0.0200 0.0222 0.0194 0.0194 0.0194 150,860
May 20, 2024 0.0200 0.0221 0.0190 0.0208 0.0208 181,800
May 17, 2024 0.0229 0.0229 0.0181 0.0221 0.0221 400,283
May 16, 2024 0.0194 0.0249 0.0194 0.0200 0.0200 310,431
May 15, 2024 0.0211 0.0243 0.0194 0.0208 0.0208 700,835
May 14, 2024 0.0201 0.0248 0.0201 0.0228 0.0228 303,445
May 13, 2024 0.0224 0.0249 0.0201 0.0201 0.0201 139,701
May 10, 2024 0.0228 0.0249 0.0207 0.0249 0.0249 256,200
May 9, 2024 0.0191 0.0249 0.0190 0.0249 0.0249 433,089
May 8, 2024 0.0214 0.0250 0.0186 0.0240 0.0240 650,511
May 7, 2024 0.0198 0.0250 0.0198 0.0250 0.0250 1,089,435
May 6, 2024 0.0150 0.0247 0.0150 0.0197 0.0197 484,810
May 3, 2024 0.0172 0.0250 0.0160 0.0170 0.0170 631,531
May 2, 2024 0.0188 0.0189 0.0172 0.0189 0.0189 60,173
May 1, 2024 0.0163 0.0189 0.0163 0.0189 0.0189 76,134
Apr 30, 2024 0.0200 0.0200 0.0162 0.0189 0.0189 157,206
Apr 29, 2024 0.0175 0.0250 0.0175 0.0220 0.0220 450,620
Apr 26, 2024 0.0190 0.0190 0.0160 0.0175 0.0175 304,490
Apr 25, 2024 0.0161 0.0218 0.0161 0.0218 0.0218 79,290
Apr 24, 2024 0.0204 0.0234 0.0177 0.0177 0.0177 117,082
Apr 23, 2024 0.0230 0.0239 0.0201 0.0239 0.0239 132,167
Apr 22, 2024 0.0240 0.0240 0.0201 0.0217 0.0217 159,400
Apr 19, 2024 0.0210 0.0255 0.0200 0.0220 0.0220 297,455
Apr 18, 2024 0.0181 0.0230 0.0181 0.0205 0.0205 49,690
Apr 17, 2024 0.0225 0.0240 0.0198 0.0210 0.0210 21,881
Apr 16, 2024 0.0210 0.0250 0.0210 0.0240 0.0240 54,723
Apr 15, 2024 0.0210 0.0210 0.0143 0.0188 0.0188 430,755
Apr 12, 2024 0.0213 0.0233 0.0213 0.0233 0.0233 20,922
Apr 11, 2024 0.0236 0.0259 0.0223 0.0244 0.0244 57,950
Apr 10, 2024 0.0280 0.0280 0.0212 0.0230 0.0230 209,414
Apr 9, 2024 0.0211 0.0279 0.0211 0.0265 0.0265 134,350
Apr 8, 2024 0.0232 0.0245 0.0210 0.0245 0.0245 84,450
Apr 5, 2024 0.0260 0.0260 0.0204 0.0250 0.0250 19,400
Apr 4, 2024 0.0255 0.0270 0.0201 0.0254 0.0254 529,818
Apr 3, 2024 0.0196 0.0259 0.0196 0.0257 0.0257 275,882
Apr 2, 2024 0.0200 0.0229 0.0175 0.0185 0.0185 296,719
Apr 1, 2024 0.0200 0.0240 0.0200 0.0227 0.0227 71,828
Mar 28, 2024 0.0278 0.0278 0.0180 0.0235 0.0235 714,235
Mar 27, 2024 0.0250 0.0267 0.0200 0.0227 0.0227 144,275
Mar 26, 2024 0.0202 0.0285 0.0202 0.0285 0.0285 55,944
Mar 25, 2024 0.0300 0.0300 0.0202 0.0230 0.0230 649,166
Mar 22, 2024 0.0260 0.0320 0.0260 0.0288 0.0288 355,745
Mar 21, 2024 0.0272 0.0276 0.0260 0.0260 0.0260 69,695
Mar 20, 2024 0.0280 0.0280 0.0260 0.0280 0.0280 174,105
Mar 19, 2024 0.0272 0.0272 0.0260 0.0264 0.0264 33,675
Mar 18, 2024 0.0260 0.0270 0.0260 0.0260 0.0260 226,597
Mar 15, 2024 0.0241 0.0273 0.0201 0.0263 0.0263 177,430
Mar 14, 2024 0.0240 0.0280 0.0240 0.0270 0.0270 160,340
Mar 13, 2024 0.0280 0.0280 0.0200 0.0270 0.0270 237,627
Mar 12, 2024 0.0239 0.0277 0.0200 0.0259 0.0259 142,796
Mar 11, 2024 0.0266 0.0266 0.0195 0.0249 0.0249 925,105
Mar 8, 2024 0.0211 0.0275 0.0163 0.0250 0.0250 1,762,598
Mar 7, 2024 0.0325 0.0325 0.0204 0.0250 0.0250 994,088
Mar 6, 2024 0.0240 0.0319 0.0240 0.0290 0.0290 988,850
Mar 5, 2024 0.0180 0.0240 0.0180 0.0240 0.0240 843,703
Mar 4, 2024 0.0151 0.0200 0.0151 0.0185 0.0185 8,701
Mar 1, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 279,135
Feb 29, 2024 0.0151 0.0200 0.0151 0.0185 0.0185 140,500
Feb 28, 2024 0.0161 0.0198 0.0150 0.0165 0.0165 116,066
Feb 27, 2024 0.0181 0.0199 0.0159 0.0188 0.0188 140,757
Feb 26, 2024 0.0174 0.0209 0.0170 0.0209 0.0209 123,287
Feb 23, 2024 0.0171 0.0199 0.0171 0.0187 0.0187 30,806
Feb 22, 2024 0.0187 0.0210 0.0171 0.0180 0.0180 207,830
Feb 21, 2024 0.0144 0.0231 0.0144 0.0181 0.0181 670,948
Feb 20, 2024 0.0144 0.0235 0.0144 0.0177 0.0177 134,457
Feb 16, 2024 0.0170 0.0185 0.0170 0.0180 0.0180 130,023
Feb 15, 2024 0.0185 0.0185 0.0165 0.0180 0.0180 157,164
Feb 14, 2024 0.0155 0.0188 0.0155 0.0185 0.0185 85,801
Feb 13, 2024 0.0155 0.0175 0.0151 0.0175 0.0175 45,581
Feb 12, 2024 0.0152 0.0175 0.0143 0.0175 0.0175 562,095
Feb 9, 2024 0.0162 0.0172 0.0151 0.0172 0.0172 199,119
Feb 8, 2024 0.0162 0.0172 0.0152 0.0172 0.0172 140,030
Feb 7, 2024 0.0168 0.0175 0.0151 0.0171 0.0171 384,877
Feb 6, 2024 0.0175 0.0175 0.0168 0.0171 0.0171 97,290
Feb 5, 2024 0.0170 0.0172 0.0170 0.0172 0.0172 26,403
Feb 2, 2024 0.0175 0.0175 0.0143 0.0175 0.0175 117,638
Feb 1, 2024 0.0170 0.0175 0.0165 0.0175 0.0175 21,000
Jan 31, 2024 0.0175 0.0175 0.0155 0.0162 0.0162 89,500
Jan 30, 2024 0.0167 0.0179 0.0167 0.0175 0.0175 40,100
Jan 29, 2024 0.0147 0.0175 0.0147 0.0161 0.0161 213,270
Jan 26, 2024 0.0159 0.0168 0.0148 0.0167 0.0167 159,564
Jan 25, 2024 0.0149 0.0179 0.0149 0.0168 0.0168 235,972
Jan 24, 2024 0.0170 0.0170 0.0146 0.0170 0.0170 154,022
Jan 23, 2024 0.0170 0.0170 0.0143 0.0160 0.0160 251,768
Jan 22, 2024 0.0150 0.0215 0.0138 0.0161 0.0161 905,115
Jan 19, 2024 0.0142 0.0142 0.0123 0.0129 0.0129 157,200
Jan 18, 2024 0.0131 0.0149 0.0123 0.0131 0.0131 877,180
Jan 17, 2024 0.0153 0.0181 0.0137 0.0145 0.0145 526,520
Jan 16, 2024 0.0180 0.0180 0.0142 0.0153 0.0153 306,110
Jan 12, 2024 0.0181 0.0190 0.0151 0.0185 0.0185 286,505
Jan 11, 2024 0.0200 0.0200 0.0174 0.0185 0.0185 107,830
Jan 10, 2024 0.0188 0.0190 0.0173 0.0190 0.0190 33,000
Jan 9, 2024 0.0161 0.0188 0.0149 0.0188 0.0188 212,945
Jan 8, 2024 0.0170 0.0180 0.0143 0.0143 0.0143 996,145

Related Tickers

SKYI Sky Century Investment, Inc.
0.0024
0.00%
 
TGIFF 1933 Industries Inc.
0.0050
+21.95%
 
NTRR Neutra Corp.
0.0003
+25.00%
 
RLBD Real Brands, Inc.
0.0001
0.00%
 
AQSZF Aequus Pharmaceuticals Inc.
0.0039
0.00%
 
GXXY Galexxy Holdings, Inc.
0.0050
0.00%
 
KALY Kali, Inc.
0.0001
0.00%
 
GSAC GelStat Corp.
0.0003
0.00%
 
VFRM Veritas Farms, Inc.
0.0010
0.00%
 
ORXOY Orexo AB (publ)
1.8850
0.00%