Endexx Corporation (PK) Historical Data - EDXC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Endexx Corporation (PK) (EDXC)
Endexx Corporation (PK) (EDXC) Historical

Endexx Corporation (PK) (EDXC)

0.019

0.00

(0.00%)

Closed July 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0015	8.57142857143	0.0175	0.019	0.0129	279240	0.01761274	CS
4	-0.001	-5	0.02	0.02	0.0103	309713	0.01742783	CS
12	0.0009	4.97237569061	0.0181	0.0255	0.0103	297289	0.0188653	CS
26	-0.001	-5	0.02	0.0325	0.0103	289836	0.02016547	CS
52	-0.018	-48.6486486486	0.037	0.051	0.0103	315950	0.02503704	CS
156	-0.0767	-80.1462904911	0.0957	0.1059	0.0002	346487	0.04240565	CS
260	-0.321	-94.4117647059	0.34	0.3439	0.0002	501770	0.09210993	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720733280	0.019	0	0.00	0.0157	0.019	0.0134	438836
1720646880	0.019	0.003	18.75	0.0129	0.019	0.0129	577028
1720560540	0.016	-0.001	-5.88	0.0155	0.016	0.013	393489
1720473600	0.017	0.00065	3.98	0.017	0.017	0.0151	29275
1720214640	0.01635	-0.00065	-3.82	0.0175	0.0175	0.015	117166
1720041000	0.017	-0.001	-5.56	0.01655	0.017	0.01506	44594
1719955740	0.018	0.0015	9.09	0.015	0.018	0.015	159546
1719868980	0.0165	-0.0025	-13.16	0.0188	0.019	0.0133	217610
1719610020	0.019	0.0013	7.34	0.0158	0.019	0.0158	165854
1719523200	0.0177	0.0017	10.63	0.0115999	0.0177	0.0115999	90070
1719437040	0.016	-0.0022	-12.09	0.0152	0.0178	0.0152	65100
1719350880	0.0182	0.0017	10.30	0.0114	0.019	0.0114	315670
1719264540	0.0165	0.00036	2.23	0.0153	0.0165	0.0103	1870635
1719005220	0.01614	-0.00106	-6.16	0.0154	0.0171	0.0153	123568
1718918640	0.0172	0.0011	6.83	0.0146	0.0174	0.0146	187333
1718746140	0.0161	-0.0019	-10.56	0.018	0.018	0.0146	214375
1718659680	0.018	-0.0009	-4.76	0.0189	0.0189	0.013	159758
1718400300	0.0189	-0.0006	-3.08	0.016	0.0194	0.0133	217726
1718314140	0.0195	0.0058	42.34	0.02	0.02	0.0149	626028
1718227380	0.0137	-0.0003	-2.14	0.014	0.0149	0.0124	129000
1718141340	0.014	0.00085	6.46	0.0132	0.014	0.013	15669
1718054880	0.01315	-0.00067	-4.85	0.0135	0.014	0.0123	359475
1717795800	0.01382	0.00062	4.70	0.0155	0.0155	0.0131	267520
1717709400	0.0132	-0.00292	-18.11	0.0178	0.0185	0.0132	207115
1717622460	0.01612	0.0016	11.02	0.0159	0.0178	0.0138	215548
1717536360	0.01452	0.00018	1.26	0.012	0.0166	0.012	393235
1717450140	0.01434	-0.00176	-10.93	0.0155	0.0164	0.0139	157005
1717190940	0.0161	0.001	6.62	0.01675	0.0175	0.013	463285
1717104540	0.0151	-0.0019	-11.18	0.019	0.02	0.015	839980
1717018020	0.017	-0.0015	-8.11	0.018	0.0184	0.016	240053
1716931740	0.0185	0.0005	2.78	0.0172	0.019	0.0172	17000
1716585840	0.018	0	0.00	0.018	0.019	0.018	137000
1716499740	0.018	-0.00082	-4.36	0.018	0.0182	0.018	133320
1716412800	0.01882	-0.00063	-3.24	0.0199	0.0199	0.0181	178817
1716326940	0.0194499	-0.00137	-6.58	0.02	0.0222	0.0194499	150860
1716240180	0.02082	-0.00128	-5.79	0.02	0.0221	0.019	181800
1715981340	0.0221	0.0021	10.50	0.0229	0.0229	0.0181	400283
1715894940	0.02	-0.00082	-3.94	0.0194	0.0248999	0.0194	310431
1715808000	0.02082	-0.00203	-8.88	0.0211	0.0243	0.0194	700835
1715722140	0.02285	0.00275	13.68	0.0201	0.0248	0.0201	303445
1715635200	0.0201	-0.0048	-19.28	0.02238	0.0248999	0.0201	139701
1715376000	0.0248999	0	0.00	0.0228	0.0248999	0.0207	256200
1715289720	0.0248999	0.0008999	3.75	0.0191	0.0248999	0.019	433089
1715203200	0.024	-0.001	-4.00	0.0214	0.025	0.0185999	650511
1715117340	0.025	0.0053	26.90	0.0198	0.025	0.0198	1089435
1715030940	0.0197	0.0027	15.88	0.015	0.0247	0.015	484810
1714771740	0.017	-0.0019	-10.05	0.0172	0.025	0.016	631531
1714685340	0.0189	0	0.00	0.0188	0.0189	0.0172	60173
1714598400	0.0189	0	0.00	0.0162999	0.0189	0.0162999	76134
1714512600	0.0189	-0.0031	-14.09	0.02	0.02	0.0162	157206
1714425720	0.022	0.0045	25.71	0.0175	0.025	0.0175	450620
1714166580	0.0175	-0.0043	-19.72	0.019	0.019	0.016	304490
1714080300	0.0218	0.00414	23.44	0.0161	0.0218	0.0161	79290
1713994020	0.01766	-0.00624	-26.11	0.0204	0.0234	0.01766	117082
1713907740	0.0239	0.00218	10.04	0.023	0.0239	0.0201	132167
1713821340	0.02172	-0.00028	-1.27	0.024	0.024	0.0200499	159400
1713561900	0.022	0.0015	7.32	0.021	0.0254999	0.02	297455
1713475500	0.0205	-0.0005	-2.38	0.0181	0.023	0.0181	49690
1713389100	0.021	-0.003	-12.50	0.0225	0.024	0.0198	21881
1713302940	0.024	0.0052	27.66	0.021	0.025	0.021	54723
1713216000	0.0188	-0.0045	-19.31	0.021	0.021	0.0143	430755
1712957160	0.0233	-0.0011	-4.51	0.0213	0.0233	0.0213	20922

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions