STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Endexx Corporation (EDXC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0230

+0.0013

(+6.26%)

As of 10:37AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,333
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 09, 2024	0.0211	0.0279	0.0211	0.0265	0.0265	134,350
Apr 08, 2024	0.0232	0.0245	0.0210	0.0245	0.0245	84,450
Apr 05, 2024	0.0260	0.0260	0.0204	0.0250	0.0250	19,400
Apr 04, 2024	0.0255	0.0270	0.0201	0.0254	0.0254	529,818
Apr 03, 2024	0.0196	0.0259	0.0196	0.0257	0.0257	275,882
Apr 02, 2024	0.0200	0.0229	0.0175	0.0185	0.0185	296,719
Apr 01, 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 08, 2024	0.0211	0.0275	0.0163	0.0250	0.0250	1,762,598
Mar 07, 2024	0.0325	0.0325	0.0204	0.0250	0.0250	994,088
Mar 06, 2024	0.0240	0.0319	0.0240	0.0290	0.0290	988,850
Mar 05, 2024	0.0180	0.0240	0.0180	0.0240	0.0240	843,703
Mar 04, 2024	0.0151	0.0200	0.0151	0.0185	0.0185	8,701
Mar 01, 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 09, 2024	0.0162	0.0172	0.0151	0.0172	0.0172	199,119
Feb 08, 2024	0.0162	0.0172	0.0152	0.0172	0.0172	140,030
Feb 07, 2024	0.0168	0.0175	0.0151	0.0171	0.0171	384,877
Feb 06, 2024	0.0175	0.0175	0.0168	0.0171	0.0171	97,290
Feb 05, 2024	0.0170	0.0172	0.0170	0.0172	0.0172	26,403
Feb 02, 2024	0.0175	0.0175	0.0143	0.0175	0.0175	117,638
Feb 01, 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 09, 2024	0.0161	0.0188	0.0149	0.0188	0.0188	212,945
Jan 08, 2024	0.0170	0.0180	0.0143	0.0143	0.0143	996,145
Jan 05, 2024	0.0176	0.0185	0.0140	0.0164	0.0164	586,952
Jan 04, 2024	0.0174	0.0185	0.0161	0.0176	0.0176	225,990
Jan 03, 2024	0.0196	0.0196	0.0110	0.0169	0.0169	1,240,358
Jan 02, 2024	0.0165	0.0201	0.0165	0.0189	0.0189	435,286
Dec 29, 2023	0.0168	0.0178	0.0149	0.0175	0.0175	1,620,949
Dec 28, 2023	0.0200	0.0200	0.0172	0.0172	0.0172	273,047
Dec 27, 2023	0.0200	0.0200	0.0171	0.0200	0.0200	441,216
Dec 26, 2023	0.0168	0.0200	0.0168	0.0190	0.0190	1,011,055
Dec 22, 2023	0.0179	0.0213	0.0179	0.0181	0.0181	205,379
Dec 21, 2023	0.0137	0.0195	0.0137	0.0190	0.0190	328,246
Dec 20, 2023	0.0181	0.0192	0.0158	0.0192	0.0192	556,631
Dec 19, 2023	0.0198	0.0198	0.0155	0.0178	0.0178	1,264,128
Dec 18, 2023	0.0190	0.0202	0.0158	0.0181	0.0181	456,636
Dec 15, 2023	0.0235	0.0235	0.0182	0.0191	0.0191	671,983
Dec 14, 2023	0.0190	0.0229	0.0173	0.0229	0.0229	486,783
Dec 13, 2023	0.0184	0.0190	0.0182	0.0190	0.0190	101,495
Dec 12, 2023	0.0211	0.0224	0.0171	0.0190	0.0190	239,171
Dec 11, 2023	0.0180	0.0235	0.0180	0.0219	0.0219	544,735
Dec 08, 2023	0.0213	0.0213	0.0180	0.0200	0.0200	220,784
Dec 07, 2023	0.0229	0.0235	0.0201	0.0210	0.0210	153,594
Dec 06, 2023	0.0200	0.0250	0.0200	0.0231	0.0231	505,461
Dec 05, 2023	0.0214	0.0230	0.0198	0.0212	0.0212	28,783
Dec 04, 2023	0.0240	0.0240	0.0185	0.0230	0.0230	38,566
Dec 01, 2023	0.0195	0.0200	0.0180	0.0200	0.0200	358,310
Nov 30, 2023	0.0197	0.0200	0.0194	0.0194	0.0194	157,657
Nov 29, 2023	0.0196	0.0210	0.0196	0.0202	0.0202	222,793
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,992.76+120.80(+0.55%)

S&P 5005,063.27+52.67(+1.05%)

DOW38,476.93+236.95(+0.62%)

CAD/USD0.7319+0.0017(+0.24%)

CRUDE OIL82.24+0.34(+0.42%)

Bitcoin CAD91,262.52+681.47(+0.75%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Endexx Corporation (EDXC)

S&P/TSX
21,992.76
+120.80(+0.55%)

S&P 500
5,063.27
+52.67(+1.05%)

DOW
38,476.93
+236.95(+0.62%)

CAD/USD
0.7319
+0.0017(+0.24%)

CRUDE OIL
82.24
+0.34(+0.42%)

Bitcoin CAD
91,262.52
+681.47(+0.75%)