Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Endexx Corporation (EDXC)

Compare
0.0077
-0.0001
(-1.59%)
At close: 3:42:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.00650.00770.00620.00770.007780,000
Apr 4, 20250.00650.00780.00600.00780.0078589,968
Apr 3, 20250.00710.00730.00630.00730.0073171,728
Apr 2, 20250.00690.00730.00690.00730.0073166,090
Apr 1, 20250.00680.00730.00630.00690.0069127,800
Mar 31, 20250.00640.00750.00640.00710.007199,144
Mar 28, 20250.00770.00810.00620.00640.00641,336,400
Mar 27, 20250.00750.00830.00660.00810.0081235,180
Mar 26, 20250.00810.00840.00660.00840.0084503,262
Mar 25, 20250.00820.00840.00750.00810.0081142,004
Mar 24, 20250.00830.00840.00770.00800.00801,316,447
Mar 21, 20250.00620.00830.00610.00800.0080662,858
Mar 20, 20250.00650.00790.00530.00790.00791,946,220
Mar 19, 20250.00640.00680.00530.00650.00653,945,450
Mar 18, 20250.00820.00900.00630.00900.00901,016,975
Mar 17, 20250.00670.00900.00670.00900.0090251,840
Mar 14, 20250.00700.00940.00690.00900.0090403,015
Mar 13, 20250.00670.00790.00670.00790.00791,357
Mar 12, 20250.00690.00800.00690.00800.008013,185
Mar 11, 20250.00670.00810.00670.00800.0080106,370
Mar 10, 20250.00660.00900.00660.00780.007894,810
Mar 7, 20250.00660.00950.00660.00950.0095228,000
Mar 6, 20250.00800.00950.00700.00900.0090709,261
Mar 5, 20250.00630.00900.00600.00900.00901,800,881
Mar 4, 20250.00730.00790.00630.00790.0079127,126
Mar 3, 20250.00760.00790.00660.00740.0074272,620
Feb 28, 20250.00620.00770.00620.00690.0069794,689
Feb 27, 20250.00690.00750.00620.00750.0075220,400
Feb 26, 20250.00750.00750.00620.00720.0072252,250
Feb 25, 20250.00690.00750.00550.00750.0075828,794
Feb 24, 20250.00650.00750.00640.00700.0070282,212
Feb 21, 20250.00650.00710.00580.00660.0066393,229
Feb 20, 20250.00700.00750.00630.00690.0069155,756
Feb 19, 20250.00760.00770.00670.00700.0070198,752
Feb 18, 20250.00670.00750.00650.00710.0071353,880
Feb 14, 20250.00710.00760.00620.00680.0068267,245
Feb 13, 20250.00710.00820.00630.00710.00711,397,661
Feb 12, 20250.00790.00900.00700.00800.0080671,396
Feb 11, 20250.00880.00880.00810.00840.008450,250
Feb 10, 20250.00880.00880.00760.00820.00826,100
Feb 7, 20250.00900.00900.00780.00850.008553,394
Feb 6, 20250.00900.00900.00800.00850.0085115,222
Feb 5, 20250.00840.00900.00840.00900.0090195,250
Feb 4, 20250.00840.00840.00820.00840.008448,000
Feb 3, 20250.00930.00930.00750.00900.009035,830
Jan 31, 20250.00950.00950.00750.00930.0093479,015
Jan 30, 20250.00840.00940.00750.00940.009435,750
Jan 29, 20250.00770.00950.00750.00810.0081467,500
Jan 28, 20250.00820.00890.00820.00890.008951,650
Jan 27, 20250.00870.00890.00800.00820.0082366,081
Jan 24, 20250.00850.00910.00850.00910.0091258,375
Jan 23, 20250.00950.00990.00850.00920.0092578,935
Jan 22, 20250.00950.00990.00920.00990.0099207,912
Jan 21, 20250.00850.00990.00850.00990.009957,700
Jan 17, 20250.00970.00970.00850.00970.009779,162
Jan 16, 20250.00940.00970.00850.00970.0097164,908
Jan 15, 20250.00970.00970.00850.00940.0094170,845
Jan 14, 20250.00910.00970.00850.00970.0097264,223
Jan 13, 20250.00800.00850.00800.00850.008524,457
Jan 10, 20250.00800.00850.00800.00850.008520,566
Jan 8, 20250.00950.00950.00800.00850.0085655,220
Jan 7, 20250.00810.01000.00630.00980.0098644,381
Jan 6, 20250.00760.00900.00660.00850.0085451,598
Jan 3, 20250.00790.00870.00500.00870.00873,208,503
Jan 2, 20250.00650.00870.00650.00690.00691,183,303
Dec 31, 20240.00900.00900.00650.00690.00695,985,013
Dec 30, 20240.00800.00900.00800.00880.0088157,075
Dec 27, 20240.00880.00950.00800.00850.0085142,524
Dec 26, 20240.00850.00950.00850.00950.009520,400
Dec 24, 20240.00990.00990.00910.00960.00969,330
Dec 23, 20240.00830.00930.00800.00800.0080162,913
Dec 20, 20240.00810.01030.00810.00980.0098150,225
Dec 19, 20240.00880.00970.00810.00920.0092195,223
Dec 18, 20240.00670.00930.00670.00930.0093547,700
Dec 17, 20240.00850.00910.00140.00860.00862,923,225
Dec 16, 20240.00990.00990.00890.00900.0090236,500
Dec 13, 20240.00920.01000.00920.00990.0099212,127
Dec 12, 20240.00960.00960.00800.00940.00941,348,007
Dec 11, 20240.01000.01000.01000.01000.010017,690
Dec 10, 20240.00970.01000.00860.01000.0100797,900
Dec 9, 20240.00950.01100.00950.01090.01091,581,138
Dec 6, 20240.01000.01000.00850.00980.0098261,342
Dec 5, 20240.01100.01100.00980.01000.0100444,077
Dec 4, 20240.01030.01100.01000.01100.0110258,372
Dec 3, 20240.01020.01100.01000.01100.0110154,950
Dec 2, 20240.00950.01100.00950.01100.0110505,664
Nov 29, 20240.01000.01030.00980.01000.0100226,960
Nov 27, 20240.01000.01060.01000.01030.010333,316
Nov 26, 20240.01100.01100.01000.01060.0106269,999
Nov 25, 20240.00920.01100.00920.01100.0110379,351
Nov 22, 20240.01200.01350.00800.00930.00932,868,630
Nov 21, 20240.01000.01170.01000.01050.0105271,870
Nov 20, 20240.01070.01080.00830.00910.0091271,166
Nov 19, 20240.01090.01200.01010.01070.0107439,766
Nov 18, 20240.00910.01100.00910.01000.0100235,984
Nov 15, 20240.01040.01200.00990.01000.0100581,338
Nov 14, 20240.00950.01170.00850.00990.0099339,040
Nov 13, 20240.01120.01120.00950.01000.0100762,332
Nov 12, 20240.01130.01170.01120.01170.0117193,900
Nov 11, 20240.01130.01170.01130.01170.011718,250
Nov 8, 20240.01140.01170.01120.01150.01151,238,325
Nov 7, 20240.01120.01170.01120.01170.0117291,160
Nov 6, 20240.01120.01160.01120.01120.0112203,614
Nov 5, 20240.01190.01280.01120.01180.0118306,300
Nov 4, 20240.01250.01250.01120.01190.0119462,331
Nov 1, 20240.01130.01280.01120.01250.01251,208,231
Oct 31, 20240.01000.01130.01000.01120.0112312,419
Oct 30, 20240.00900.01160.00900.01070.0107667,426
Oct 29, 20240.01120.01220.01000.01000.01001,824,902
Oct 28, 20240.01200.01390.01100.01120.0112485,750
Oct 25, 20240.01100.01290.01100.01290.0129349,748
Oct 24, 20240.01000.01150.01000.01100.01101,190,066
Oct 23, 20240.01060.01060.00950.01060.0106276,370
Oct 22, 20240.00900.01000.00900.01000.0100100,833
Oct 21, 20240.01000.01000.00900.00990.0099489,832
Oct 18, 20240.00990.01000.00980.00990.0099302,828
Oct 17, 20240.00970.01000.00970.01000.0100600,350
Oct 16, 20240.00980.01000.00950.00950.0095255,547
Oct 15, 20240.00990.01000.00960.00980.0098460,044
Oct 14, 20240.00900.01170.00900.00980.0098497,331
Oct 11, 20240.01070.01100.00950.01000.0100358,460
Oct 10, 20240.01150.01150.00990.01000.0100851,997
Oct 9, 20240.01100.01100.00960.01020.0102198,885
Oct 8, 20240.01080.01100.00980.01100.01102,493,584
Oct 7, 20240.01050.01100.01050.01100.011011,467
Oct 4, 20240.01100.01110.01040.01100.0110623,831
Oct 3, 20240.01020.01170.01020.01170.0117147,130
Oct 2, 20240.01100.01100.01000.01010.0101178,775
Oct 1, 20240.01260.01260.01040.01100.0110392,540
Sep 30, 20240.01000.01120.01000.01050.0105195,552
Sep 27, 20240.01260.01350.00800.01350.01354,199,499
Sep 26, 20240.01210.01260.01110.01230.0123397,929
Sep 25, 20240.01140.01260.01140.01240.0124132,718
Sep 24, 20240.01200.01250.01140.01190.0119181,441
Sep 23, 20240.01140.01210.01100.01200.012038,816
Sep 20, 20240.01150.01260.01150.01150.011524,656
Sep 19, 20240.01270.01270.01100.01100.0110144,258
Sep 18, 20240.01300.01300.01030.01040.0104688,315
Sep 17, 20240.01150.01300.01000.01030.0103469,754
Sep 16, 20240.01020.01460.01000.01120.0112634,836
Sep 13, 20240.01300.01460.01020.01460.0146362,316
Sep 12, 20240.01350.01400.01350.01400.014020,000
Sep 11, 20240.01230.01460.01200.01300.0130135,808
Sep 10, 20240.01400.01400.01230.01230.012373,780
Sep 9, 20240.01490.01500.01300.01300.0130122,841
Sep 6, 20240.01500.01500.01300.01500.015026,207
Sep 5, 20240.01420.01420.01400.01400.01401,200
Sep 4, 20240.01350.01480.01350.01480.0148507,998
Sep 3, 20240.01370.01370.01350.01370.013777,425
Aug 30, 20240.01500.01500.01500.01500.0150-
Aug 29, 20240.01210.01500.01210.01500.0150142,003
Aug 28, 20240.01300.01500.01300.01440.0144347,100
Aug 27, 20240.01430.01570.01300.01400.0140148,953
Aug 26, 20240.01350.01520.01350.01520.015267,220
Aug 23, 20240.01350.01410.01350.01410.0141600
Aug 22, 20240.01560.01560.01350.01520.0152147,587
Aug 21, 20240.01360.01560.01330.01500.0150107,205
Aug 20, 20240.01520.01630.01440.01440.0144229,826
Aug 19, 20240.01340.01680.01330.01650.0165127,855
Aug 16, 20240.01500.01500.01420.01480.014826,000
Aug 15, 20240.01320.01570.01320.01400.0140149,250
Aug 14, 20240.01420.01540.01270.01390.013945,999
Aug 13, 20240.01580.01580.01250.01440.0144214,900
Aug 12, 20240.01230.01750.01230.01580.0158345,705
Aug 9, 20240.01220.01500.01220.01370.0137824,250
Aug 8, 20240.01550.01600.01140.01200.0120888,346
Aug 7, 20240.01600.01600.01300.01320.01321,137,002
Aug 6, 20240.01900.01900.01610.01620.01628,408
Aug 5, 20240.01750.01780.01600.01620.016284,957
Aug 2, 20240.01500.01940.01230.01700.01704,271,995
Aug 1, 20240.01530.01700.01500.01530.01531,735,143
Jul 31, 20240.01510.01700.01510.01700.017021,800
Jul 30, 20240.01510.01750.01510.01750.0175106,899
Jul 29, 20240.01610.01700.01510.01700.017068,362
Jul 26, 20240.01600.01740.01530.01670.0167361,651
Jul 25, 20240.01700.01750.01600.01740.0174115,400
Jul 24, 20240.01650.01700.01650.01700.01708,942
Jul 23, 20240.01540.01750.01530.01750.0175249,998
Jul 22, 20240.01710.01710.01670.01670.016710,910
Jul 19, 20240.01640.01780.01540.01670.016711,781
Jul 18, 20240.01780.01780.01530.01660.0166102,100
Jul 17, 20240.01560.01790.01560.01790.017983,150
Jul 16, 20240.01840.01840.01550.01710.017174,712
Jul 15, 20240.01940.01940.01550.01710.0171173,444
Jul 12, 20240.01760.01900.01760.01900.0190180,600
Jul 11, 20240.01570.01900.01340.01900.0190438,836
Jul 10, 20240.01290.01900.01290.01900.0190577,028
Jul 9, 20240.01550.01600.01300.01600.0160393,489
Jul 8, 20240.01700.01700.01510.01700.017029,275
Jul 5, 20240.01750.01750.01510.01630.0163117,166
Jul 3, 20240.01660.01700.01510.01700.017044,594
Jul 2, 20240.01500.01800.01500.01800.0180159,546
Jul 1, 20240.01880.01900.01330.01650.0165217,610
Jun 28, 20240.01580.01900.01580.01900.0190165,854
Jun 27, 20240.01160.01770.01160.01770.017790,070
Jun 26, 20240.01520.01780.01520.01600.016065,100
Jun 25, 20240.01140.01900.01140.01820.0182315,670
Jun 24, 20240.01530.01650.01030.01650.01651,870,635
Jun 21, 20240.01540.01710.01530.01610.0161123,568
Jun 20, 20240.01460.01740.01460.01720.0172187,333
Jun 18, 20240.01800.01800.01460.01610.0161214,375
Jun 17, 20240.01890.01890.01300.01800.0180159,758
Jun 14, 20240.01600.01940.01330.01890.0189217,726
Jun 13, 20240.02000.02000.01490.01950.0195626,028
Jun 12, 20240.01400.01490.01240.01370.0137129,000
Jun 11, 20240.01320.01400.01300.01400.014015,669
Jun 10, 20240.01350.01400.01230.01320.0132359,475
Jun 7, 20240.01550.01550.01310.01380.0138267,520
Jun 6, 20240.01780.01850.01320.01320.0132207,115
Jun 5, 20240.01590.01780.01380.01610.0161215,548
Jun 4, 20240.01200.01660.01200.01450.0145393,235
Jun 3, 20240.01550.01640.01390.01430.0143157,005
May 31, 20240.01680.01750.01300.01610.0161463,285
May 30, 20240.01900.02000.01500.01510.0151839,980
May 29, 20240.01800.01840.01600.01700.0170240,053
May 28, 20240.01720.01900.01720.01850.018517,000
May 24, 20240.01800.01900.01800.01800.0180137,000
May 23, 20240.01800.01820.01800.01800.0180133,320
May 22, 20240.01990.01990.01810.01880.0188178,817
May 21, 20240.02000.02220.01940.01940.0194150,860
May 20, 20240.02000.02210.01900.02080.0208181,800
May 17, 20240.02290.02290.01810.02210.0221400,283
May 16, 20240.01940.02490.01940.02000.0200310,431
May 15, 20240.02110.02430.01940.02080.0208700,835
May 14, 20240.02010.02480.02010.02280.0228303,445
May 13, 20240.02240.02490.02010.02010.0201139,701
May 10, 20240.02280.02490.02070.02490.0249256,200
May 9, 20240.01910.02490.01900.02490.0249433,089
May 8, 20240.02140.02500.01860.02400.0240650,511
May 7, 20240.01980.02500.01980.02500.02501,089,435
May 6, 20240.01500.02470.01500.01970.0197484,810
May 3, 20240.01720.02500.01600.01700.0170631,531
May 2, 20240.01880.01890.01720.01890.018960,173
May 1, 20240.01630.01890.01630.01890.018976,134
Apr 30, 20240.02000.02000.01620.01890.0189157,206
Apr 29, 20240.01750.02500.01750.02200.0220450,620
Apr 26, 20240.01900.01900.01600.01750.0175304,490
Apr 25, 20240.01610.02180.01610.02180.021879,290
Apr 24, 20240.02040.02340.01770.01770.0177117,082
Apr 23, 20240.02300.02390.02010.02390.0239132,167
Apr 22, 20240.02400.02400.02010.02170.0217159,400
Apr 19, 20240.02100.02550.02000.02200.0220297,455
Apr 18, 20240.01810.02300.01810.02050.020549,690
Apr 17, 20240.02250.02400.01980.02100.021021,881
Apr 16, 20240.02100.02500.02100.02400.024054,723
Apr 15, 20240.02100.02100.01430.01880.0188430,755
Apr 12, 20240.02130.02330.02130.02330.023320,922
Apr 11, 20240.02360.02590.02230.02440.024457,950
Apr 10, 20240.02800.02800.02120.02300.0230209,414
Apr 9, 20240.02110.02790.02110.02650.0265134,350
Apr 8, 20240.02320.02450.02100.02450.024584,450

Related Tickers

GXXY Galexxy Holdings, Inc.
0.0100
+42.86%
 
GRPS Gold River Productions, Inc.
0.0002
-25.00%
 
FITX Creative Edge Nutrition, Inc.
0.0000
-90.00%
 
EAPH Parallel Industries Inc.
0.0001
0.00%
 
NTRR Neutra Corp.
0.0002
0.00%
 
MCIC MultiCorp International, Inc.
0.0090
-34.31%
 
LFSWF Lifeist Wellness Inc.
0.0270
0.00%
 
CATV Opus Holdings, Inc.
0.0003
+50.00%
 
ERBB American Green, Inc.
0.0004
+33.33%
 
CBDL CBD Life Sciences Inc.
0.0003
0.00%