Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0161 +0.0010 (+6.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 0.0700 0.0720 0.0550 0.0715 1,345,387 +0.00(+5.93%)
Aug 29, 2013 0.0585 0.0675 0.0545 0.0675 594,256 +0.01(+15.38%)
Aug 28, 2013 0.0500 0.0615 0.0500 0.0585 766,834 +0.01(+18.18%)
Aug 27, 2013 0.0465 0.0495 0.0350 0.0495 744,787 +0.00(+2.06%)
Aug 26, 2013 0.0510 0.0510 0.0465 0.0485 822,999 -0.00(-4.90%)
Aug 23, 2013 0.0501 0.0549 0.0466 0.0510 230,396 -0.00(-7.10%)
Aug 22, 2013 0.0551 0.0589 0.0495 0.0549 305,547 -0.00(-6.79%)
Aug 21, 2013 0.0551 0.0600 0.0551 0.0589 130,000 -0.00(-1.83%)
Aug 20, 2013 0.0565 0.0600 0.0565 0.0600 204,738 +0.00(+8.89%)
Aug 19, 2013 0.0625 0.0625 0.0551 0.0551 325,940 -0.00(-8.01%)
Aug 16, 2013 0.0650 0.0650 0.0540 0.0599 918,190 -0.00(-4.16%)
Aug 15, 2013 0.0569 0.0625 0.0569 0.0625 202,425 +0.01(+9.84%)
Aug 14, 2013 0.0563 0.0627 0.0550 0.0569 1,066,212 +0.00(+3.45%)
Aug 13, 2013 0.0659 0.0669 0.0460 0.0550 1,402,903 -0.01(-13.93%)
Aug 12, 2013 0.0680 0.0700 0.0561 0.0639 3,003,433 -0.00(-1.69%)
Aug 09, 2013 0.0680 0.0699 0.0500 0.0650 453,606 -0.00(-3.70%)
Aug 08, 2013 0.0689 0.0689 0.0640 0.0675 285,129 +0.00(+3.05%)
Aug 07, 2013 0.0700 0.0700 0.0655 0.0655 220,042 -0.00(-5.76%)
Aug 06, 2013 0.0685 0.0700 0.0656 0.0695 134,234 +0.00(+1.46%)
Aug 05, 2013 0.0655 0.0685 0.0630 0.0685 2,076,299 +0.00(+3.79%)
Aug 02, 2013 0.0660 0.0660 0.0650 0.0660 171,989 +0.00(+0.00%)
Aug 01, 2013 0.0680 0.0685 0.0650 0.0660 135,338 -0.00(-5.71%)
Jul 31, 2013 0.0700 0.0700 0.0650 0.0700 199,500 +0.00(+0.00%)
Jul 30, 2013 0.0650 0.0700 0.0622 0.0700 120,974 +0.00(+6.06%)
Jul 29, 2013 0.0615 0.0660 0.0615 0.0660 154,775 +0.00(+3.13%)
Jul 26, 2013 0.0510 0.0680 0.0510 0.0640 49,720 -0.00(-0.93%)
Jul 25, 2013 0.0509 0.0646 0.0509 0.0646 72,025 -0.00(-2.42%)
Jul 24, 2013 0.0690 0.0690 0.0551 0.0662 558,470 -0.00(-2.65%)
Jul 23, 2013 0.0500 0.0699 0.0500 0.0680 381,158 +0.03(+70.00%)
Jul 22, 2013 0.0729 0.0729 0.0380 0.0400 562,102 -0.03(-45.21%)
Jul 19, 2013 0.0738 0.0738 0.0675 0.0730 186,700 -0.01(-13.10%)
Jul 18, 2013 0.0751 0.0900 0.0651 0.0840 88,905 +0.01(+11.85%)
Jul 17, 2013 0.0825 0.0825 0.0720 0.0751 153,458 -0.01(-8.97%)
Jul 16, 2013 0.0750 0.0825 0.0682 0.0825 134,765 +0.01(+10.00%)
Jul 15, 2013 0.0600 0.0750 0.0600 0.0750 178,789 +0.00(+6.69%)
Jul 12, 2013 0.0789 0.0789 0.0600 0.0703 190,536 +0.00(+0.43%)
Jul 11, 2013 0.0700 0.0800 0.0650 0.0700 96,250 +0.00(+0.00%)
Jul 10, 2013 0.0730 0.0730 0.0650 0.0700 65,705 -0.00(-4.11%)
Jul 09, 2013 0.0730 0.0795 0.0692 0.0730 247,290 +0.00(+0.00%)
Jul 08, 2013 0.0820 0.0940 0.0695 0.0730 475,972 -0.00(-2.80%)
Jul 05, 2013 0.0800 0.0800 0.0726 0.0751 125,930 -0.00(-6.13%)
Jul 03, 2013 0.0710 0.0900 0.0710 0.0800 67,013 -0.01(-5.88%)
Jul 02, 2013 0.0667 0.0920 0.0667 0.0850 269,700 +0.01(+15.02%)
Jul 01, 2013 0.0654 0.0750 0.0620 0.0739 419,220 -0.00(-1.47%)
Jun 28, 2013 0.0830 0.0830 0.0700 0.0750 507,531 -0.01(-6.25%)
Jun 27, 2013 0.0880 0.0880 0.0700 0.0800 169,812 -0.01(-6.98%)
Jun 26, 2013 0.0861 0.0900 0.0751 0.0860 310,513 -0.00(-4.66%)
Jun 25, 2013 0.0950 0.1028 0.0860 0.0902 321,357 -0.00(-5.05%)
Jun 24, 2013 0.1010 0.1010 0.0935 0.0950 358,699 -0.01(-7.77%)
Jun 21, 2013 0.1000 0.1090 0.1000 0.1030 82,605 -0.00(-1.90%)
Jun 20, 2013 0.1000 0.1060 0.1000 0.1050 155,599 +0.00(+0.00%)
Jun 19, 2013 0.1010 0.1060 0.0980 0.1050 30,479 -0.00(-0.94%)
Jun 18, 2013 0.1020 0.1150 0.0980 0.1060 313,738 +0.00(+4.95%)
Jun 17, 2013 0.1010 0.1140 0.1010 0.1010 126,070 -0.01(-8.18%)
Jun 14, 2013 0.1100 0.1100 0.1010 0.1100 107,957 +0.00(+0.00%)
Jun 13, 2013 0.1200 0.1200 0.1050 0.1100 195,766 -0.01(-7.56%)
Jun 12, 2013 0.1050 0.1200 0.1050 0.1190 158,863 +0.00(+1.28%)
Jun 11, 2013 0.1200 0.1250 0.1125 0.1175 420,103 -0.00(-1.26%)
Jun 10, 2013 0.1100 0.1200 0.1100 0.1190 570,394 +0.00(+0.85%)
Jun 07, 2013 0.1100 0.1200 0.1070 0.1180 87,826 +0.00(+1.72%)
Jun 06, 2013 0.1070 0.1200 0.0960 0.1160 468,263 +0.01(+7.91%)
Jun 05, 2013 0.1200 0.1200 0.0960 0.1075 1,472,027 -0.01(-8.90%)
Jun 04, 2013 0.1250 0.1300 0.1160 0.1180 306,758 -0.01(-8.53%)
Jun 03, 2013 0.1210 0.1350 0.1210 0.1290 677,622 +0.01(+7.50%)
May 31, 2013 0.1195 0.1300 0.1180 0.1200 1,152,749 -0.01(-5.51%)
May 30, 2013 0.1915 0.1990 0.1200 0.1270 9,883,682 -0.02(-12.41%)
May 29, 2013 0.1500 0.1500 0.1300 0.1450 744,001 +0.00(+3.57%)
May 28, 2013 0.1500 0.1600 0.1300 0.1400 2,667,091 +0.01(+5.26%)
May 24, 2013 0.1100 0.1330 0.1050 0.1330 2,435,814 +0.02(+20.91%)
May 23, 2013 0.1050 0.1130 0.1000 0.1100 471,129 +0.00(+2.80%)
May 22, 2013 0.1050 0.1079 0.1010 0.1070 1,021,927 +0.00(+0.94%)
May 21, 2013 0.1050 0.1060 0.0951 0.1060 1,031,479 +0.00(+3.92%)
May 20, 2013 0.0970 0.1100 0.0950 0.1020 628,330 +0.01(+7.14%)
May 17, 2013 0.1070 0.1070 0.0951 0.0952 242,960 -0.01(-9.33%)
May 16, 2013 0.0900 0.1050 0.0900 0.1050 18,922 +0.01(+5.11%)
May 15, 2013 0.1000 0.1000 0.0910 0.0999 329,347 -0.02(-16.75%)
May 13, 2013 0.0900 0.1230 0.0755 0.1200 1,540,927 +0.03(+39.70%)
May 10, 2013 0.0850 0.0900 0.0800 0.0859 655,605 -0.00(-4.56%)
May 09, 2013 0.0990 0.0990 0.0850 0.0900 208,000 +0.00(+0.00%)
May 08, 2013 0.1150 0.1150 0.0850 0.0900 205,689 -0.02(-16.28%)
May 07, 2013 0.1100 0.1100 0.1000 0.1075 89,065 -0.00(-2.27%)
May 06, 2013 0.1100 0.1150 0.1000 0.1100 134,996 +0.01(+4.76%)
May 03, 2013 0.1100 0.1150 0.0950 0.1050 361,720 -0.01(-8.70%)
May 02, 2013 0.1130 0.1150 0.0931 0.1150 253,332 +0.01(+4.55%)
May 01, 2013 0.1130 0.1170 0.0850 0.1100 264,930 -0.00(-2.65%)
Apr 30, 2013 0.1440 0.1450 0.1065 0.1130 910,228 -0.03(-18.12%)
Apr 29, 2013 0.0990 0.1390 0.0950 0.1380 2,664,366 +0.05(+51.65%)
Apr 26, 2013 0.0960 0.0960 0.0910 0.0910 65,305 -0.01(-5.21%)
Apr 25, 2013 0.0820 0.0980 0.0820 0.0960 84,212 +0.00(+0.00%)
Apr 24, 2013 0.0972 0.0972 0.0801 0.0960 98,429 +0.00(+1.69%)
Apr 23, 2013 0.0900 0.0950 0.0900 0.0944 291,675 +0.00(+4.89%)
Apr 22, 2013 0.0850 0.0945 0.0820 0.0900 153,088 +0.01(+9.89%)
Apr 19, 2013 0.0700 0.0819 0.0689 0.0819 87,980 -0.01(-11.27%)
Apr 18, 2013 0.0689 0.0924 0.0689 0.0923 21,507 -0.01(-5.72%)
Apr 17, 2013 0.1000 0.1050 0.0950 0.0979 178,970 -0.00(-2.10%)
Apr 16, 2013 0.0765 0.1100 0.0600 0.1000 1,381,989 +0.02(+20.77%)
Apr 15, 2013 0.0780 0.0828 0.0700 0.0828 196,709 +0.00(+4.81%)
Apr 12, 2013 0.0955 0.0955 0.0790 0.0790 410,061 -0.02(-16.93%)
Apr 11, 2013 0.1025 0.1100 0.0932 0.0951 179,987 -0.00(-4.90%)
Apr 10, 2013 0.1145 0.1200 0.0950 0.1000 198,624 +0.01(+5.26%)
Apr 09, 2013 0.0850 0.0950 0.0827 0.0950 357,869 +0.01(+14.87%)
Apr 08, 2013 0.0900 0.0900 0.0761 0.0827 212,612 -0.01(-8.11%)
Apr 05, 2013 0.0900 0.0900 0.0820 0.0900 159,575 +0.00(+5.88%)
Apr 04, 2013 0.0870 0.0870 0.0790 0.0850 194,452 -0.00(-4.92%)
Apr 03, 2013 0.0900 0.0900 0.0710 0.0894 203,607 -0.00(-0.67%)
Apr 02, 2013 0.0850 0.0900 0.0821 0.0900 150,607 +0.00(+5.88%)
Apr 01, 2013 0.0760 0.0850 0.0760 0.0850 265,907 +0.01(+11.84%)
Mar 28, 2013 0.0700 0.0760 0.0700 0.0760 102,794 +0.00(+0.00%)
Mar 27, 2013 0.0760 0.0760 0.0610 0.0760 99,500 +0.00(+0.00%)
Mar 26, 2013 0.0700 0.0760 0.0650 0.0760 67,500 +0.01(+8.57%)
Mar 25, 2013 0.0750 0.0750 0.0620 0.0700 92,950 -0.00(-6.67%)
Mar 22, 2013 0.0780 0.0780 0.0610 0.0750 20,869 -0.00(-3.85%)
Mar 21, 2013 0.0602 0.0780 0.0602 0.0780 91,527 +0.01(+7.73%)
Mar 20, 2013 0.0750 0.0750 0.0620 0.0724 135,659 -0.00(-3.47%)
Mar 19, 2013 0.0750 0.0750 0.0700 0.0750 247,998 +0.00(+0.00%)
Mar 18, 2013 0.0900 0.0900 0.0720 0.0750 285,950 -0.01(-15.73%)
Mar 15, 2013 0.0701 0.0900 0.0701 0.0890 57,380 +0.00(+5.95%)
Mar 14, 2013 0.0975 0.0975 0.0700 0.0840 224,392 -0.02(-16.00%)
Mar 13, 2013 0.1090 0.1100 0.0850 0.1000 266,504 -0.00(-4.76%)
Mar 12, 2013 0.0805 0.1050 0.0800 0.1050 809,775 +0.02(+31.25%)
Mar 11, 2013 0.0795 0.0800 0.0600 0.0800 513,015 +0.00(+5.96%)
Mar 08, 2013 0.0765 0.0780 0.0555 0.0755 410,059 +0.00(+1.34%)
Mar 07, 2013 0.0750 0.0750 0.0550 0.0745 389,800 +0.00(+6.43%)
Mar 06, 2013 0.0780 0.0800 0.0600 0.0700 204,108 +0.00(+0.00%)
Mar 05, 2013 0.0599 0.0780 0.0401 0.0700 1,621,431 +0.01(+16.86%)
Mar 04, 2013 0.0660 0.0690 0.0500 0.0599 680,390 -0.01(-9.24%)
Mar 01, 2013 0.0750 0.0750 0.0620 0.0660 177,073 +0.00(+6.45%)
Feb 28, 2013 0.0750 0.0750 0.0600 0.0620 1,845,150 -0.01(-11.43%)
Feb 27, 2013 0.0700 0.0750 0.0600 0.0700 114,468 +0.00(+0.00%)
Feb 26, 2013 0.0800 0.0800 0.0630 0.0700 1,280,411 -0.00(-6.04%)
Feb 22, 2013 0.0650 0.0745 0.0500 0.0745 406,224 +0.01(+13.91%)
Feb 21, 2013 0.0745 0.0745 0.0441 0.0654 170,636 -0.01(-12.68%)
Feb 20, 2013 0.0840 0.0880 0.0400 0.0749 724,833 -0.00(-0.13%)
Feb 19, 2013 0.0750 0.0775 0.0600 0.0750 531,215 +0.01(+25.00%)
Feb 15, 2013 0.0489 0.0650 0.0465 0.0600 660,533 +0.01(+22.70%)
Feb 14, 2013 0.0650 0.0650 0.0400 0.0489 440,400 -0.00(-0.20%)
Feb 13, 2013 0.2000 0.2000 0.0295 0.0490 1,402,196 +0.02(+63.88%)
Feb 12, 2013 0.0265 0.0300 0.0264 0.0299 565,606 +0.00(+12.83%)
Feb 11, 2013 0.0300 0.0300 0.0265 0.0265 630,738 -0.00(-11.67%)
Feb 08, 2013 0.0186 0.0300 0.0186 0.0300 259,996 +0.01(+66.67%)
Feb 07, 2013 0.0162 0.0180 0.0156 0.0180 740,000 +0.00(+18.42%)
Feb 06, 2013 0.0150 0.0152 0.0150 0.0152 269,958 +0.00(+3.40%)
Feb 04, 2013 0.0147 0.0147 0.0147 0.0147 29,244 +0.00(+1.38%)
Feb 01, 2013 0.0145 0.0147 0.0145 0.0145 38,325 +0.00(+0.00%)
Jan 31, 2013 0.0145 0.0145 0.0145 0.0145 75,000 +0.00(+0.00%)
Jan 30, 2013 0.0100 0.0145 0.0100 0.0145 35,000 +0.00(+20.83%)
Jan 29, 2013 0.0087 0.0120 0.0069 0.0120 257,806 +0.01(+73.91%)
Jan 28, 2013 0.0069 0.0069 0.0060 0.0069 226,000 +0.00(+15.00%)
Jan 25, 2013 0.0050 0.0060 0.0049 0.0060 730,900 +0.00(+200.00%)
Jan 23, 2013 0.0020 0.0020 0.0020 0 -0.01(-77.27%)
Jan 18, 2013 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 15, 2013 0.0088 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 12, 2013 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 11, 2013 0.0006 0.0088 0.0006 0.0088 2,000 +0.00(+0.00%)
Jan 04, 2013 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 03, 2013 0.0006 0.0088 0.0006 0.0088 182,000 +0.01(+1366.67%)
Jan 02, 2013 0.0006 0.0006 0.0006 0.0006 20,000 -0.01(-93.33%)
Dec 18, 2012 0.0090 0.0090 0.0090 0.0090 0 +0.01(+800.00%)
Dec 14, 2012 0.0010 0.0010 0.0010 0 -0.00(-37.50%)
Dec 11, 2012 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 06, 2012 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Nov 05, 2012 0.0020 0.0020 0.0020 0 -0.01(-77.78%)
Oct 12, 2012 0.0090 0.0090 0.0090 0 +0.01(+350.00%)
Oct 11, 2012 0.0020 0.0020 0.0020 0.0020 50,000 -0.01(-80.00%)
Oct 03, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.