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 )

0.0189 -0.0031 (-14.09%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 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 28, 2017 0.0700 0.0805 0.0670 0.0790 1,250,010 +0.01(+12.86%)
Apr 27, 2017 0.0690 0.0700 0.0640 0.0700 757,463 +0.01(+9.38%)
Apr 26, 2017 0.0591 0.0670 0.0570 0.0640 1,468,642 +0.01(+14.08%)
Apr 25, 2017 0.0591 0.0600 0.0550 0.0561 724,953 +0.00(+0.72%)
Apr 24, 2017 0.0530 0.0591 0.0483 0.0557 1,840,349 +0.00(+9.22%)
Apr 21, 2017 0.0530 0.0544 0.0491 0.0510 247,912 -0.00(-3.77%)
Apr 20, 2017 0.0528 0.0530 0.0480 0.0530 392,468 +0.00(+3.92%)
Apr 19, 2017 0.0537 0.0550 0.0486 0.0510 617,316 -0.00(-5.03%)
Apr 18, 2017 0.0529 0.0550 0.0481 0.0537 355,492 +0.01(+11.53%)
Apr 17, 2017 0.0550 0.0550 0.0475 0.0481 672,116 -0.00(-6.69%)
Apr 13, 2017 0.0574 0.0574 0.0500 0.0516 609,400 -0.00(-6.18%)
Apr 12, 2017 0.0574 0.0574 0.0550 0.0550 309,380 -0.00(-1.87%)
Apr 11, 2017 0.0574 0.0574 0.0521 0.0561 272,786 +0.00(+1.91%)
Apr 10, 2017 0.0559 0.0585 0.0515 0.0550 683,860 +0.00(+2.33%)
Apr 07, 2017 0.0540 0.0559 0.0521 0.0537 413,287 +0.00(+3.17%)
Apr 06, 2017 0.0565 0.0590 0.0510 0.0521 1,044,370 -0.00(-7.79%)
Apr 05, 2017 0.0545 0.0570 0.0530 0.0565 1,086,814 +0.00(+0.89%)
Apr 04, 2017 0.0580 0.0590 0.0550 0.0560 818,344 -0.00(-0.68%)
Apr 03, 2017 0.0522 0.0589 0.0510 0.0564 867,878 +0.00(+8.64%)
Mar 31, 2017 0.0570 0.0570 0.0491 0.0519 567,346 -0.00(-2.99%)
Mar 30, 2017 0.0550 0.0560 0.0510 0.0535 232,910 -0.00(-4.46%)
Mar 29, 2017 0.0535 0.0560 0.0500 0.0560 446,906 +0.01(+12.00%)
Mar 28, 2017 0.0515 0.0582 0.0488 0.0500 539,700 -0.00(-3.85%)
Mar 27, 2017 0.0520 0.0553 0.0520 0.0520 59,550 +0.00(+3.79%)
Mar 24, 2017 0.0518 0.0525 0.0500 0.0501 321,525 -0.00(-3.47%)
Mar 23, 2017 0.0500 0.0525 0.0481 0.0519 208,390 +0.00(+3.80%)
Mar 22, 2017 0.0520 0.0534 0.0500 0.0500 385,396 -0.00(-2.91%)
Mar 21, 2017 0.0559 0.0560 0.0510 0.0515 340,423 -0.00(-8.04%)
Mar 20, 2017 0.0558 0.0590 0.0540 0.0560 264,957 +0.00(+0.45%)
Mar 17, 2017 0.0545 0.0580 0.0515 0.0558 153,645 -0.00(-3.04%)
Mar 16, 2017 0.0583 0.0585 0.0539 0.0575 520,998 -0.00(-1.54%)
Mar 15, 2017 0.0522 0.0589 0.0490 0.0584 213,316 +0.01(+15.64%)
Mar 14, 2017 0.0566 0.0590 0.0500 0.0505 278,754 -0.00(-6.48%)
Mar 13, 2017 0.0590 0.0591 0.0540 0.0540 681,161 -0.00(-6.90%)
Mar 10, 2017 0.0540 0.0590 0.0500 0.0580 661,660 +0.01(+14.40%)
Mar 09, 2017 0.0550 0.0550 0.0500 0.0507 121,914 -0.00(-7.82%)
Mar 08, 2017 0.0471 0.0591 0.0471 0.0550 354,664 +0.00(+10.00%)
Mar 07, 2017 0.0560 0.0590 0.0500 0.0500 244,274 -0.01(-11.97%)
Mar 06, 2017 0.0585 0.0591 0.0550 0.0568 948,887 -0.00(-3.73%)
Mar 03, 2017 0.0580 0.0590 0.0550 0.0590 481,332 +0.00(+1.72%)
Mar 02, 2017 0.0530 0.0590 0.0477 0.0580 983,955 +0.00(+3.57%)
Mar 01, 2017 0.0500 0.0560 0.0460 0.0560 674,596 +0.01(+23.62%)
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%)
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.