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 -0.0013 (-5.88%)
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 (%)
Feb 28, 2017 0.0570 0.0589 0.0418 0.0453 1,327,575 -0.01(-17.79%)
Feb 27, 2017 0.0580 0.0591 0.0550 0.0551 441,331 -0.00(-6.61%)
Feb 24, 2017 0.0620 0.0650 0.0550 0.0590 1,189,468 -0.01(-9.23%)
Feb 23, 2017 0.0640 0.0650 0.0601 0.0650 469,760 +0.00(+7.44%)
Feb 22, 2017 0.0650 0.0675 0.0600 0.0605 1,022,620 -0.00(-6.92%)
Feb 21, 2017 0.0661 0.0675 0.0600 0.0650 997,134 -0.00(-2.40%)
Feb 17, 2017 0.0666 0.0666 0.0666 0 -0.00(-1.19%)
Feb 16, 2017 0.0649 0.0679 0.0596 0.0674 558,082 +0.01(+10.49%)
Feb 15, 2017 0.0620 0.0655 0.0581 0.0610 434,201 -0.00(-6.15%)
Feb 14, 2017 0.0636 0.0668 0.0580 0.0650 760,737 +0.00(+3.17%)
Feb 13, 2017 0.0628 0.0690 0.0590 0.0630 376,470 +0.00(+0.00%)
Feb 10, 2017 0.0631 0.0670 0.0600 0.0630 533,681 -0.00(-3.08%)
Feb 09, 2017 0.0683 0.0700 0.0600 0.0650 973,844 -0.00(-6.61%)
Feb 08, 2017 0.0700 0.0700 0.0667 0.0696 290,391 -0.00(-0.57%)
Feb 07, 2017 0.0799 0.0799 0.0690 0.0700 440,949 -0.01(-7.89%)
Feb 06, 2017 0.0740 0.0790 0.0720 0.0760 482,471 +0.00(+1.74%)
Feb 03, 2017 0.0710 0.0746 0.0680 0.0747 755,397 +0.00(+5.21%)
Feb 02, 2017 0.0735 0.0749 0.0667 0.0710 902,464 -0.00(-5.21%)
Feb 01, 2017 0.0735 0.0759 0.0710 0.0749 193,717 +0.00(+2.60%)
Jan 31, 2017 0.0785 0.0795 0.0720 0.0730 779,060 -0.01(-8.15%)
Jan 30, 2017 0.0789 0.0800 0.0750 0.0795 385,615 -0.00(-0.28%)
Jan 27, 2017 0.0770 0.0800 0.0700 0.0797 423,741 -0.00(-0.38%)
Jan 26, 2017 0.0810 0.0810 0.0750 0.0800 707,755 +0.00(+5.26%)
Jan 25, 2017 0.0675 0.0810 0.0675 0.0760 1,117,470 +0.01(+13.43%)
Jan 24, 2017 0.0730 0.0750 0.0660 0.0670 631,813 -0.01(-10.67%)
Jan 23, 2017 0.0808 0.0820 0.0710 0.0750 897,211 -0.01(-7.41%)
Jan 20, 2017 0.0799 0.0820 0.0751 0.0810 970,390 +0.00(+1.44%)
Jan 19, 2017 0.0875 0.0879 0.0750 0.0799 567,037 -0.01(-6.06%)
Jan 18, 2017 0.0850 0.0882 0.0757 0.0850 1,957,092 -0.01(-7.61%)
Jan 17, 2017 0.0690 0.0920 0.0688 0.0920 3,450,325 +0.02(+35.29%)
Jan 13, 2017 0.0680 0.0680 0.0680 0 -0.01(-8.72%)
Jan 12, 2017 0.0680 0.0745 0.0650 0.0745 760,814 +0.01(+14.62%)
Jan 11, 2017 0.0700 0.0740 0.0650 0.0650 772,707 -0.00(-3.85%)
Jan 10, 2017 0.0710 0.0780 0.0620 0.0676 3,152,799 -0.00(-3.43%)
Jan 09, 2017 0.0520 0.0730 0.0500 0.0700 3,393,539 +0.02(+40.00%)
Jan 06, 2017 0.0510 0.0510 0.0470 0.0500 548,823 +0.00(+4.17%)
Jan 05, 2017 0.0520 0.0520 0.0471 0.0480 555,645 -0.00(-9.43%)
Jan 04, 2017 0.0532 0.0560 0.0470 0.0530 666,173 +0.00(+0.95%)
Jan 03, 2017 0.0550 0.0650 0.0490 0.0525 1,590,780 +0.01(+11.70%)
Dec 30, 2016 0.0470 0.0470 0.0470 0 +0.01(+16.05%)
Dec 29, 2016 0.0449 0.0449 0.0400 0.0405 501,060 -0.00(-5.81%)
Dec 28, 2016 0.0445 0.0450 0.0398 0.0430 779,058 +0.00(+1.42%)
Dec 27, 2016 0.0374 0.0424 0.0357 0.0424 808,876 +0.00(+13.07%)
Dec 23, 2016 0.0375 0.0375 0.0375 0 -0.00(-4.58%)
Dec 22, 2016 0.0391 0.0410 0.0364 0.0393 153,198 -0.00(-4.15%)
Dec 21, 2016 0.0440 0.0440 0.0382 0.0410 70,840 +0.00(+3.14%)
Dec 20, 2016 0.0439 0.0439 0.0382 0.0398 209,996 -0.00(-0.87%)
Dec 19, 2016 0.0440 0.0440 0.0400 0.0401 114,480 -0.00(-4.52%)
Dec 16, 2016 0.0400 0.0440 0.0386 0.0420 254,204 +0.00(+5.00%)
Dec 15, 2016 0.0400 0.0420 0.0400 0.0400 304,182 -0.00(-4.76%)
Dec 14, 2016 0.0382 0.0420 0.0370 0.0420 359,074 +0.00(+8.25%)
Dec 13, 2016 0.0380 0.0396 0.0357 0.0388 234,470 +0.00(+1.31%)
Dec 12, 2016 0.0404 0.0410 0.0382 0.0383 263,309 -0.00(-6.59%)
Dec 09, 2016 0.0430 0.0430 0.0395 0.0410 259,774 -0.00(-4.54%)
Dec 08, 2016 0.0440 0.0449 0.0384 0.0430 263,808 -0.00(-2.16%)
Dec 07, 2016 0.0440 0.0440 0.0382 0.0439 97,533 -0.00(-0.23%)
Dec 06, 2016 0.0450 0.0450 0.0400 0.0440 179,310 +0.00(+5.74%)
Dec 05, 2016 0.0410 0.0450 0.0400 0.0416 479,021 +0.00(+1.49%)
Dec 02, 2016 0.0418 0.0419 0.0384 0.0410 80,933 -0.00(-0.49%)
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.