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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, May 17, 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 29, 2013 0.0600 0.0640 0.0599 0.0610 377,660 +0.00(+2.52%)
Nov 27, 2013 0.0600 0.0600 0.0570 0.0595 77,505 +0.00(+5.31%)
Nov 26, 2013 0.0627 0.0629 0.0565 0.0565 252,795 -0.01(-9.60%)
Nov 25, 2013 0.0615 0.0640 0.0565 0.0625 264,205 +0.00(+1.63%)
Nov 22, 2013 0.0635 0.0635 0.0551 0.0615 294,225 +0.00(+2.50%)
Nov 21, 2013 0.0550 0.0600 0.0550 0.0600 302,931 +0.00(+1.69%)
Nov 20, 2013 0.0580 0.0600 0.0550 0.0590 380,926 +0.00(+1.72%)
Nov 19, 2013 0.0620 0.0640 0.0550 0.0580 190,161 -0.00(-6.45%)
Nov 18, 2013 0.0550 0.0620 0.0550 0.0620 417,144 +0.01(+12.73%)
Nov 15, 2013 0.0560 0.0620 0.0550 0.0550 330,026 -0.00(-6.78%)
Nov 14, 2013 0.0640 0.0640 0.0550 0.0590 171,120 -0.00(-1.67%)
Nov 12, 2013 0.0640 0.0650 0.0600 0.0600 491,920 -0.00(-6.25%)
Nov 11, 2013 0.0650 0.0769 0.0601 0.0640 953,192 -0.01(-14.67%)
Nov 08, 2013 0.0750 0.0850 0.0651 0.0750 949,791 +0.00(+4.31%)
Nov 07, 2013 0.0651 0.0719 0.0651 0.0719 113,340 +0.01(+10.62%)
Nov 06, 2013 0.0770 0.0800 0.0640 0.0650 1,217,046 -0.01(-15.58%)
Nov 05, 2013 0.0810 0.0860 0.0700 0.0770 1,293,926 +0.01(+11.59%)
Nov 04, 2013 0.0525 0.0700 0.0500 0.0690 1,740,980 +0.02(+40.82%)
Nov 01, 2013 0.0450 0.0490 0.0435 0.0490 327,300 +0.01(+13.95%)
Oct 31, 2013 0.0500 0.0500 0.0405 0.0430 917,443 -0.01(-14.00%)
Oct 30, 2013 0.0500 0.0530 0.0430 0.0500 2,596,428 +0.00(+0.00%)
Oct 29, 2013 0.0575 0.0575 0.0450 0.0500 2,068,931 -0.00(-3.85%)
Oct 28, 2013 0.0500 0.0570 0.0450 0.0520 2,164,007 +0.00(+6.12%)
Oct 25, 2013 0.0549 0.0580 0.0450 0.0490 2,215,369 -0.01(-10.75%)
Oct 24, 2013 0.0555 0.0555 0.0500 0.0549 1,124,229 -0.00(-0.18%)
Oct 23, 2013 0.0619 0.0620 0.0500 0.0550 1,056,840 -0.01(-11.15%)
Oct 22, 2013 0.0640 0.0640 0.0558 0.0619 543,666 +0.00(+4.92%)
Oct 21, 2013 0.0630 0.0640 0.0570 0.0590 664,626 -0.01(-7.81%)
Oct 18, 2013 0.0640 0.0640 0.0600 0.0640 400,894 -0.00(-1.23%)
Oct 17, 2013 0.0669 0.0669 0.0570 0.0648 584,400 +0.00(+2.86%)
Oct 16, 2013 0.0630 0.0702 0.0600 0.0630 1,191,513 -0.00(-4.55%)
Oct 15, 2013 0.0725 0.0725 0.0650 0.0660 371,980 -0.01(-8.97%)
Oct 14, 2013 0.0790 0.0790 0.0630 0.0725 507,715 -0.01(-8.23%)
Oct 11, 2013 0.0790 0.0790 0.0700 0.0790 244,029 +0.00(+4.08%)
Oct 10, 2013 0.0700 0.0800 0.0672 0.0759 496,600 -0.00(-5.13%)
Oct 09, 2013 0.0750 0.0800 0.0695 0.0800 509,481 -0.00(-0.99%)
Oct 08, 2013 0.0815 0.0815 0.0652 0.0808 384,825 +0.00(+1.00%)
Oct 07, 2013 0.0830 0.0840 0.0755 0.0800 394,318 -0.00(-3.61%)
Oct 04, 2013 0.0850 0.0850 0.0752 0.0830 223,150 -0.00(-2.35%)
Oct 03, 2013 0.0850 0.0850 0.0757 0.0850 187,482 +0.00(+0.00%)
Oct 02, 2013 0.1000 0.1000 0.0790 0.0850 1,103,098 -0.01(-7.61%)
Oct 01, 2013 0.0901 0.1050 0.0900 0.0920 188,730 -0.01(-6.79%)
Sep 27, 2013 0.0900 0.0989 0.0760 0.0987 874,747 +0.01(+9.67%)
Sep 26, 2013 0.0900 0.0955 0.0860 0.0900 127,187 +0.00(+0.00%)
Sep 25, 2013 0.0900 0.0900 0.0850 0.0900 194,800 +0.00(+0.00%)
Sep 24, 2013 0.0980 0.0980 0.0900 0.0900 156,402 -0.01(-8.16%)
Sep 23, 2013 0.0900 0.1000 0.0900 0.0980 422,065 +0.00(+3.16%)
Sep 20, 2013 0.1100 0.1100 0.0900 0.0950 155,455 +0.00(+0.11%)
Sep 19, 2013 0.1000 0.1100 0.0850 0.0949 1,101,296 -0.02(-13.73%)
Sep 18, 2013 0.1250 0.1250 0.0950 0.1100 360,277 -0.01(-8.33%)
Sep 17, 2013 0.1000 0.1200 0.0950 0.1200 848,266 +0.02(+26.32%)
Sep 16, 2013 0.1100 0.1240 0.0815 0.0950 1,156,386 -0.03(-23.39%)
Sep 13, 2013 0.1280 0.1300 0.1125 0.1240 490,435 -0.00(-3.13%)
Sep 12, 2013 0.1345 0.1400 0.1150 0.1280 987,664 -0.00(-1.54%)
Sep 11, 2013 0.1260 0.1400 0.1100 0.1300 2,024,852 +0.01(+9.24%)
Sep 10, 2013 0.0940 0.1200 0.0940 0.1190 1,455,804 +0.03(+29.35%)
Sep 09, 2013 0.0900 0.0940 0.0800 0.0920 754,663 +0.00(+2.22%)
Sep 06, 2013 0.0825 0.0940 0.0769 0.0900 639,724 +0.01(+9.09%)
Sep 05, 2013 0.0900 0.0965 0.0800 0.0825 563,388 -0.00(-2.94%)
Sep 04, 2013 0.0900 0.0980 0.0800 0.0850 396,491 +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.