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 )

0.0208 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
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%)
Sep 24, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 28, 2012 0.0100 0.0100 0.0100 0 +0.01(+900.00%)
Aug 27, 2012 0.0010 0.0010 0.0010 0.0010 2,000 -0.00(-75.00%)
Aug 24, 2012 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+0.00%)
Aug 20, 2012 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 11, 2012 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 10, 2012 0.0040 0.0040 0.0040 0.0040 20,000 -0.00(-48.72%)
Aug 07, 2012 0.0078 0.0078 0.0078 0 -0.00(-2.50%)
Aug 06, 2012 0.0080 0.0080 0.0080 0.0080 174,500 +0.00(+0.00%)
Jul 27, 2012 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Jul 16, 2012 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jul 14, 2012 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+0.00%)
Jul 13, 2012 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+14.29%)
Jul 10, 2012 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Jul 06, 2012 0.0090 0.0090 0.0090 0 +0.00(+8.43%)
Jul 05, 2012 0.0080 0.0085 0.0080 0.0083 875,100 +0.00(+3.75%)
Jul 02, 2012 0.0080 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Jun 20, 2012 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jun 19, 2012 0.0035 0.0085 0.0035 0.0085 249,968 +0.01(+962.50%)
Jun 18, 2012 0.0055 0.0055 0.0008 0.0008 35,000 -0.00(-84.91%)
Jun 12, 2012 0.0053 0.0053 0.0053 0 -0.00(-40.45%)
Jun 07, 2012 0.0089 0.0089 0.0089 0 +0.00(+71.15%)
Jun 06, 2012 0.0052 0.0052 0.0052 0.0052 10,000 -0.00(-22.39%)
May 24, 2012 0.0067 0.0067 0.0067 0 +0.00(+0.00%)
May 23, 2012 0.0067 0.0067 0.0067 0.0067 40,000 +0.00(+0.00%)
May 14, 2012 0.0067 0.0067 0.0067 0 +0.00(+11.67%)
May 04, 2012 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
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.