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 )

0.0195 -0.0013 (-6.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Sep 30, 2005 0.1250 0.1300 0.1100 0.1200 183,983 +0.00(+0.00%)
Sep 29, 2005 0.1500 0.1500 0.1200 0.1200 66,000 -0.02(-14.89%)
Sep 28, 2005 0.1700 0.1750 0.1300 0.1410 245,662 -0.00(-2.76%)
Sep 27, 2005 0.1400 0.1900 0.1400 0.1450 810,770 +0.00(+3.57%)
Sep 26, 2005 0.1200 0.1400 0.1150 0.1400 491,500 +0.04(+40.00%)
Sep 23, 2005 0.1000 0.1100 0.0840 0.1000 689,500 +0.01(+17.65%)
Sep 22, 2005 0.0850 0.0850 0.0850 0.0850 18,500 +0.00(+0.00%)
Sep 21, 2005 0.0830 0.0850 0.0800 0.0850 408,950 +0.01(+13.33%)
Sep 20, 2005 0.0790 0.0800 0.0750 0.0750 96,500 +0.00(+0.00%)
Sep 19, 2005 0.0690 0.0800 0.0670 0.0750 364,200 +0.01(+8.70%)
Sep 16, 2005 0.0690 0.0690 0.0690 0.0690 15,000 +0.01(+11.29%)
Sep 15, 2005 0.0620 0.0620 0.0620 0.0620 40,000 +0.00(+0.00%)
Sep 14, 2005 0.0650 0.0650 0.0620 0.0620 105,000 +0.00(+0.00%)
Sep 13, 2005 0.0620 0.0620 0.0620 0.0620 34,740 +0.00(+0.00%)
Sep 12, 2005 0.0650 0.0650 0.0620 0.0620 45,000 -0.00(-4.62%)
Sep 09, 2005 0.0650 0.0650 0.0650 0.0650 11,500 +0.01(+14.04%)
Sep 08, 2005 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 07, 2005 0.0650 0.0650 0.0570 0.0570 62,000 +0.00(+3.64%)
Sep 06, 2005 0.0600 0.0650 0.0550 0.0550 32,500 -0.00(-8.33%)
Sep 02, 2005 0.0700 0.0700 0.0600 0.0600 49,800 -0.02(-23.08%)
Sep 01, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 31, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 30, 2005 0.0800 0.0800 0.0780 0.0780 40,000 +0.01(+11.43%)
Aug 29, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2005 0.0750 0.0750 0.0700 0.0700 49,000 -0.00(-5.41%)
Aug 25, 2005 0.0700 0.0740 0.0700 0.0740 22,500 -0.00(-3.90%)
Aug 24, 2005 0.0800 0.0800 0.0700 0.0770 20,104 +0.01(+10.00%)
Aug 23, 2005 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 22, 2005 0.0800 0.0800 0.0750 0.0750 75,000 -0.01(-6.25%)
Aug 19, 2005 0.0840 0.0840 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 18, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 17, 2005 0.0840 0.0840 0.0750 0.0800 124,201 +0.00(+2.56%)
Aug 16, 2005 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Aug 15, 2005 0.0800 0.0800 0.0780 0.0780 151,500 +0.01(+11.43%)
Aug 12, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 09, 2005 0.0600 0.0700 0.0550 0.0700 65,000 +0.01(+7.69%)
Aug 08, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 05, 2005 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 04, 2005 0.0700 0.0700 0.0650 0.0650 34,500 -0.01(-7.14%)
Aug 03, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2005 0.0700 0.0700 0.0700 0.0700 30,563 -0.01(-12.50%)
Aug 01, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2005 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jul 28, 2005 0.0800 0.0900 0.0700 0.0700 156,000 +0.00(+0.00%)
Jul 27, 2005 0.0850 0.0850 0.0700 0.0700 61,500 -0.01(-17.65%)
Jul 26, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2005 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 22, 2005 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 21, 2005 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-11.11%)
Jul 20, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2005 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-14.29%)
Jul 18, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 15, 2005 0.1000 0.1050 0.0950 0.1050 75,000 +0.00(+5.00%)
Jul 14, 2005 0.1000 0.1050 0.1000 0.1000 96,400 -0.00(-2.91%)
Jul 13, 2005 0.1000 0.1050 0.0850 0.1030 268,000 +0.02(+21.18%)
Jul 12, 2005 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
Jul 11, 2005 0.0950 0.1000 0.0950 0.1000 30,000 +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.