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 (%)
Nov 28, 2014 0.0567 0.0685 0.0567 0.0650 180,400 +0.01(+8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 -0.01(-13.17%)
Nov 25, 2014 0.0670 0.0698 0.0600 0.0691 442,500 +0.00(+1.62%)
Nov 24, 2014 0.0600 0.0696 0.0586 0.0680 432,231 +0.01(+11.84%)
Nov 21, 2014 0.0580 0.0695 0.0530 0.0608 338,196 +0.00(+6.67%)
Nov 20, 2014 0.0601 0.0620 0.0570 0.0570 301,686 -0.00(-8.06%)
Nov 19, 2014 0.0524 0.0650 0.0516 0.0620 502,097 +0.00(+7.08%)
Nov 18, 2014 0.0580 0.0640 0.0500 0.0579 503,734 -0.00(-6.61%)
Nov 17, 2014 0.0619 0.0619 0.0620 102,771 +0.00(+0.16%)
Nov 14, 2014 0.0613 0.0694 0.0611 0.0619 115,350 -0.01(-10.29%)
Nov 13, 2014 0.0697 0.0697 0.0600 0.0690 332,425 +0.00(+4.55%)
Nov 12, 2014 0.0630 0.0660 0.0576 0.0660 192,425 +0.00(+3.45%)
Nov 11, 2014 0.0571 0.0670 0.0571 0.0638 260,500 +0.00(+1.27%)
Nov 10, 2014 0.0551 0.0670 0.0551 0.0630 78,490 +0.01(+10.53%)
Nov 07, 2014 0.0650 0.0650 0.0532 0.0570 276,784 -0.01(-9.52%)
Nov 06, 2014 0.0670 0.0699 0.0520 0.0630 895,840 -0.00(-5.97%)
Nov 05, 2014 0.0760 0.0780 0.0653 0.0670 611,092 -0.01(-10.19%)
Nov 04, 2014 0.0801 0.0840 0.0700 0.0746 608,192 -0.01(-6.87%)
Nov 03, 2014 0.0750 0.0845 0.0750 0.0801 1,718,625 +0.01(+6.80%)
Oct 31, 2014 0.0783 0.0783 0.0711 0.0750 206,242 -0.00(-4.21%)
Oct 30, 2014 0.0725 0.0784 0.0642 0.0783 113,890 +0.00(+1.69%)
Oct 29, 2014 0.0580 0.0790 0.0580 0.0770 416,637 +0.01(+22.22%)
Oct 28, 2014 0.0700 0.0749 0.0630 0.0630 357,759 -0.00(-5.97%)
Oct 27, 2014 0.0620 0.0620 0.0620 0.0670 363,539 +0.01(+8.06%)
Oct 24, 2014 0.0720 0.0720 0.0590 0.0620 164,695 -0.01(-8.82%)
Oct 23, 2014 0.0770 0.0795 0.0680 0.0680 636,439 -0.01(-9.33%)
Oct 22, 2014 0.0650 0.0780 0.0600 0.0750 990,464 +0.01(+15.38%)
Oct 21, 2014 0.0450 0.0700 0.0450 0.0650 1,447,727 +0.01(+30.00%)
Oct 20, 2014 0.0560 0.0560 0.0461 0.0500 167,080 +0.00(+1.42%)
Oct 17, 2014 0.0413 0.0493 0.0413 0.0493 391,550 +0.00(+2.92%)
Oct 16, 2014 0.0411 0.0480 0.0411 0.0479 148,015 +0.00(+6.92%)
Oct 15, 2014 0.0412 0.0468 0.0412 0.0448 109,426 -0.00(-1.54%)
Oct 14, 2014 0.0498 0.0498 0.0411 0.0455 672,745 -0.00(-8.82%)
Oct 13, 2014 0.0460 0.0537 0.0410 0.0499 719,046 -0.00(-7.08%)
Oct 10, 2014 0.0431 0.0537 0.0431 0.0537 194,552 +0.00(+6.55%)
Oct 09, 2014 0.0520 0.0520 0.0461 0.0504 39,350 -0.00(-3.08%)
Oct 08, 2014 0.0490 0.0538 0.0470 0.0520 296,122 +0.00(+8.33%)
Oct 07, 2014 0.0520 0.0535 0.0480 0.0480 337,659 -0.00(-4.19%)
Oct 06, 2014 0.0501 0.0599 0.0501 0.0501 24,638 -0.00(-6.70%)
Oct 03, 2014 0.0441 0.0540 0.0431 0.0537 235,204 +0.01(+11.87%)
Oct 02, 2014 0.0595 0.0595 0.0446 0.0480 449,298 -0.01(-9.60%)
Oct 01, 2014 0.0530 0.0599 0.0431 0.0531 265,950 +0.00(+0.19%)
Sep 30, 2014 0.0660 0.0660 0.0530 0.0530 300,590 -0.00(-3.64%)
Sep 29, 2014 0.0695 0.0695 0.0550 0.0550 654,038 -0.01(-17.91%)
Sep 26, 2014 0.0550 0.0695 0.0480 0.0670 715,169 +0.01(+21.82%)
Sep 25, 2014 0.0490 0.0550 0.0431 0.0550 559,015 +0.01(+14.58%)
Sep 24, 2014 0.0448 0.0484 0.0380 0.0480 616,841 +0.01(+20.00%)
Sep 23, 2014 0.0430 0.0450 0.0380 0.0400 659,490 -0.00(-11.11%)
Sep 22, 2014 0.0440 0.0450 0.0420 0.0450 589,405 +0.00(+2.27%)
Sep 19, 2014 0.0390 0.0440 0.0390 0.0440 732,592 +0.00(+0.00%)
Sep 18, 2014 0.0450 0.0450 0.0390 0.0440 518,608 -0.00(-2.22%)
Sep 17, 2014 0.0470 0.0484 0.0421 0.0450 280,293 -0.00(-7.02%)
Sep 16, 2014 0.0481 0.0484 0.0415 0.0484 563,250 +0.00(+1.89%)
Sep 15, 2014 0.0544 0.0544 0.0451 0.0475 449,966 -0.01(-13.32%)
Sep 12, 2014 0.0540 0.0575 0.0520 0.0548 1,183,637 +0.00(+1.48%)
Sep 11, 2014 0.0525 0.0540 0.0450 0.0540 2,044,151 +0.00(+5.88%)
Sep 10, 2014 0.0540 0.0546 0.0475 0.0510 863,891 -0.00(-5.73%)
Sep 09, 2014 0.0530 0.0549 0.0521 0.0541 384,720 +0.00(+2.08%)
Sep 08, 2014 0.0530 0.0550 0.0530 0.0530 626,918 -0.00(-3.46%)
Sep 05, 2014 0.0639 0.0639 0.0501 0.0549 562,381 -0.01(-14.08%)
Sep 04, 2014 0.0623 0.0623 0.0600 0.0639 567,720 +0.00(+2.57%)
Sep 03, 2014 0.0600 0.0680 0.0591 0.0623 616,870 -0.00(-2.50%)
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.