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 )

0.0217 +0.0017 (+8.50%)
Streaming Delayed Price Updated: 1:36 PM 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 (%)
May 16, 2024 0.0194 0.0249 0.0194 0.0200 310,431 -0.00(-3.85%)
May 15, 2024 0.0211 0.0243 0.0194 0.0208 700,835 -0.00(-9.17%)
May 14, 2024 0.0248 0.0248 0.0201 0.0229 303,445 +0.00(+13.93%)
May 13, 2024 0.0224 0.0249 0.0201 0.0201 139,701 -0.00(-19.28%)
May 10, 2024 0.0228 0.0249 0.0207 0.0249 256,200 +0.00(+0.00%)
May 09, 2024 0.0191 0.0249 0.0190 0.0249 433,089 +0.00(+3.75%)
May 08, 2024 0.0214 0.0250 0.0186 0.0240 650,511 -0.00(-4.00%)
May 07, 2024 0.0198 0.0250 0.0198 0.0250 1,089,435 +0.01(+26.90%)
May 06, 2024 0.0150 0.0247 0.0150 0.0197 484,810 +0.00(+15.88%)
May 03, 2024 0.0172 0.0250 0.0160 0.0170 631,531 -0.00(-10.05%)
May 02, 2024 0.0188 0.0189 0.0172 0.0189 60,173 +0.00(+0.00%)
May 01, 2024 0.0163 0.0189 0.0163 0.0189 76,134 +0.00(+0.00%)
Apr 30, 2024 0.0200 0.0200 0.0162 0.0189 157,206 -0.00(-14.09%)
Apr 29, 2024 0.0218 0.0250 0.0175 0.0220 450,620 +0.00(+25.71%)
Apr 26, 2024 0.0190 0.0190 0.0160 0.0175 304,490 -0.00(-19.72%)
Apr 25, 2024 0.0189 0.0218 0.0161 0.0218 79,290 +0.00(+23.16%)
Apr 24, 2024 0.0204 0.0234 0.0177 0.0177 117,082 -0.01(-25.94%)
Apr 23, 2024 0.0230 0.0239 0.0201 0.0239 132,167 +0.00(+10.14%)
Apr 22, 2024 0.0240 0.0240 0.0201 0.0217 159,400 -0.00(-1.36%)
Apr 19, 2024 0.0210 0.0255 0.0200 0.0220 297,455 +0.00(+7.32%)
Apr 18, 2024 0.0210 0.0230 0.0181 0.0205 49,690 -0.00(-2.38%)
Apr 17, 2024 0.0225 0.0240 0.0198 0.0210 21,881 -0.00(-12.50%)
Apr 16, 2024 0.0210 0.0250 0.0210 0.0240 54,723 +0.01(+27.66%)
Apr 15, 2024 0.0210 0.0210 0.0143 0.0188 430,755 -0.00(-19.31%)
Apr 12, 2024 0.0213 0.0233 0.0213 0.0233 20,922 -0.00(-4.51%)
Apr 11, 2024 0.0236 0.0259 0.0223 0.0244 57,950 +0.00(+6.09%)
Apr 10, 2024 0.0280 0.0280 0.0212 0.0230 209,414 -0.00(-13.21%)
Apr 09, 2024 0.0211 0.0279 0.0211 0.0265 134,350 +0.00(+8.16%)
Apr 08, 2024 0.0232 0.0245 0.0210 0.0245 84,450 -0.00(-2.00%)
Apr 05, 2024 0.0260 0.0260 0.0204 0.0250 19,400 -0.00(-1.57%)
Apr 04, 2024 0.0255 0.0270 0.0201 0.0254 529,818 -0.00(-1.17%)
Apr 03, 2024 0.0196 0.0259 0.0196 0.0257 275,882 +0.01(+38.92%)
Apr 02, 2024 0.0200 0.0229 0.0175 0.0185 296,719 -0.00(-18.86%)
Apr 01, 2024 0.0200 0.0240 0.0200 0.0228 71,828 -0.00(-2.98%)
Mar 28, 2024 0.0278 0.0278 0.0180 0.0235 714,235 +0.00(+3.52%)
Mar 27, 2024 0.0267 0.0267 0.0200 0.0227 144,275 -0.01(-20.35%)
Mar 26, 2024 0.0202 0.0285 0.0202 0.0285 55,944 +0.01(+23.91%)
Mar 25, 2024 0.0282 0.0300 0.0202 0.0230 649,166 -0.01(-20.14%)
Mar 22, 2024 0.0265 0.0320 0.0260 0.0288 355,745 +0.00(+10.77%)
Mar 21, 2024 0.0272 0.0276 0.0260 0.0260 69,695 -0.00(-7.14%)
Mar 20, 2024 0.0280 0.0280 0.0260 0.0280 174,105 +0.00(+6.06%)
Mar 19, 2024 0.0272 0.0272 0.0260 0.0264 33,675 +0.00(+1.54%)
Mar 18, 2024 0.0266 0.0270 0.0260 0.0260 226,597 -0.00(-1.14%)
Mar 15, 2024 0.0261 0.0273 0.0201 0.0263 177,430 -0.00(-2.59%)
Mar 14, 2024 0.0240 0.0280 0.0240 0.0270 160,340 +0.00(+0.00%)
Mar 13, 2024 0.0280 0.0280 0.0200 0.0270 237,627 +0.00(+4.25%)
Mar 12, 2024 0.0240 0.0277 0.0200 0.0259 142,796 +0.00(+4.02%)
Mar 11, 2024 0.0266 0.0266 0.0195 0.0249 925,105 -0.00(-0.40%)
Mar 08, 2024 0.0244 0.0275 0.0163 0.0250 1,762,598 +0.00(+0.00%)
Mar 07, 2024 0.0301 0.0325 0.0204 0.0250 994,088 -0.00(-13.79%)
Mar 06, 2024 0.0240 0.0319 0.0240 0.0290 988,850 +0.01(+20.83%)
Mar 05, 2024 0.0180 0.0240 0.0180 0.0240 843,703 +0.01(+29.73%)
Mar 04, 2024 0.0182 0.0200 0.0151 0.0185 8,701 +0.00(+8.82%)
Mar 01, 2024 0.0170 0.0170 0.0160 0.0170 279,135 -0.00(-8.11%)
Feb 29, 2024 0.0151 0.0200 0.0151 0.0185 140,500 +0.00(+12.12%)
Feb 28, 2024 0.0161 0.0198 0.0150 0.0165 116,066 -0.00(-12.23%)
Feb 27, 2024 0.0181 0.0199 0.0159 0.0188 140,757 -0.00(-10.05%)
Feb 26, 2024 0.0174 0.0209 0.0170 0.0209 123,287 +0.00(+11.76%)
Feb 23, 2024 0.0171 0.0199 0.0171 0.0187 30,806 +0.00(+3.89%)
Feb 22, 2024 0.0187 0.0210 0.0171 0.0180 207,830 -0.00(-0.55%)
Feb 21, 2024 0.0144 0.0231 0.0144 0.0181 670,948 +0.00(+2.26%)
Feb 20, 2024 0.0170 0.0235 0.0144 0.0177 134,457 -0.00(-1.67%)
Feb 16, 2024 0.0170 0.0185 0.0170 0.0180 130,023 +0.00(+0.00%)
Feb 15, 2024 0.0185 0.0185 0.0165 0.0180 157,164 -0.00(-2.70%)
Feb 14, 2024 0.0155 0.0188 0.0155 0.0185 85,801 +0.00(+5.71%)
Feb 13, 2024 0.0156 0.0175 0.0151 0.0175 45,581 +0.00(+0.00%)
Feb 12, 2024 0.0152 0.0175 0.0143 0.0175 562,095 +0.00(+1.74%)
Feb 09, 2024 0.0162 0.0172 0.0151 0.0172 199,119 +0.00(+0.00%)
Feb 08, 2024 0.0162 0.0172 0.0152 0.0172 140,030 +0.00(+0.58%)
Feb 07, 2024 0.0168 0.0175 0.0151 0.0171 384,877 -0.00(-0.58%)
Feb 06, 2024 0.0175 0.0175 0.0168 0.0172 97,290 +0.00(+0.00%)
Feb 05, 2024 0.0170 0.0173 0.0170 0.0172 26,403 -0.00(-1.71%)
Feb 02, 2024 0.0159 0.0175 0.0143 0.0175 117,638 +0.00(+0.00%)
Feb 01, 2024 0.0170 0.0175 0.0165 0.0175 21,000 +0.00(+7.36%)
Jan 31, 2024 0.0175 0.0175 0.0155 0.0163 89,500 -0.00(-6.86%)
Jan 30, 2024 0.0167 0.0179 0.0167 0.0175 40,100 +0.00(+8.70%)
Jan 29, 2024 0.0147 0.0175 0.0147 0.0161 213,270 -0.00(-3.59%)
Jan 26, 2024 0.0159 0.0168 0.0148 0.0167 159,564 -0.00(-0.60%)
Jan 25, 2024 0.0164 0.0179 0.0149 0.0168 235,972 -0.00(-1.18%)
Jan 24, 2024 0.0170 0.0170 0.0146 0.0170 154,022 +0.00(+6.25%)
Jan 23, 2024 0.0170 0.0170 0.0143 0.0160 251,768 -0.00(-0.62%)
Jan 22, 2024 0.0150 0.0215 0.0138 0.0161 905,115 +0.00(+24.81%)
Jan 19, 2024 0.0140 0.0142 0.0123 0.0129 157,200 -0.00(-1.53%)
Jan 18, 2024 0.0131 0.0149 0.0123 0.0131 877,180 -0.00(-9.66%)
Jan 17, 2024 0.0153 0.0181 0.0137 0.0145 526,520 -0.00(-5.23%)
Jan 16, 2024 0.0180 0.0180 0.0142 0.0153 306,110 -0.00(-17.30%)
Jan 12, 2024 0.0181 0.0190 0.0151 0.0185 286,505 +0.00(+0.00%)
Jan 11, 2024 0.0177 0.0200 0.0174 0.0185 107,830 -0.00(-2.63%)
Jan 10, 2024 0.0188 0.0190 0.0174 0.0190 33,000 +0.00(+1.06%)
Jan 09, 2024 0.0149 0.0188 0.0149 0.0188 212,945 +0.00(+31.47%)
Jan 08, 2024 0.0170 0.0180 0.0143 0.0143 996,145 -0.00(-12.80%)
Jan 05, 2024 0.0176 0.0185 0.0140 0.0164 586,952 -0.00(-6.82%)
Jan 04, 2024 0.0168 0.0185 0.0161 0.0176 225,990 +0.00(+4.14%)
Jan 03, 2024 0.0196 0.0196 0.0110 0.0169 1,240,358 -0.00(-10.58%)
Jan 02, 2024 0.0165 0.0201 0.0165 0.0189 435,286 +0.00(+8.00%)
Dec 29, 2023 0.0168 0.0178 0.0150 0.0175 1,620,949 +0.00(+1.74%)
Dec 28, 2023 0.0180 0.0200 0.0172 0.0172 273,047 -0.00(-14.00%)
Dec 27, 2023 0.0200 0.0200 0.0171 0.0200 441,216 +0.00(+5.26%)
Dec 26, 2023 0.0168 0.0200 0.0168 0.0190 1,011,055 +0.00(+4.97%)
Dec 22, 2023 0.0179 0.0213 0.0179 0.0181 205,379 -0.00(-4.74%)
Dec 21, 2023 0.0137 0.0195 0.0137 0.0190 328,246 -0.00(-1.04%)
Dec 20, 2023 0.0181 0.0192 0.0158 0.0192 556,631 +0.00(+7.87%)
Dec 19, 2023 0.0198 0.0198 0.0155 0.0178 1,264,128 -0.00(-1.66%)
Dec 18, 2023 0.0190 0.0202 0.0158 0.0181 456,636 -0.00(-5.24%)
Dec 15, 2023 0.0211 0.0235 0.0182 0.0191 671,983 -0.00(-16.59%)
Dec 14, 2023 0.0190 0.0229 0.0173 0.0229 486,783 +0.00(+20.53%)
Dec 13, 2023 0.0184 0.0190 0.0182 0.0190 101,495 +0.00(+0.00%)
Dec 12, 2023 0.0211 0.0224 0.0171 0.0190 239,171 -0.00(-13.24%)
Dec 11, 2023 0.0230 0.0235 0.0180 0.0219 544,735 +0.00(+9.50%)
Dec 08, 2023 0.0213 0.0213 0.0180 0.0200 220,784 -0.00(-4.76%)
Dec 07, 2023 0.0229 0.0235 0.0201 0.0210 153,594 -0.00(-9.09%)
Dec 06, 2023 0.0200 0.0250 0.0200 0.0231 505,461 +0.00(+8.96%)
Dec 05, 2023 0.0214 0.0230 0.0198 0.0212 28,783 -0.00(-7.83%)
Dec 04, 2023 0.0240 0.0240 0.0185 0.0230 38,566 +0.00(+15.00%)
Dec 01, 2023 0.0190 0.0200 0.0180 0.0200 358,310 +0.00(+3.09%)
Nov 30, 2023 0.0197 0.0200 0.0194 0.0194 157,657 -0.00(-3.96%)
Nov 29, 2023 0.0196 0.0210 0.0196 0.0202 222,793 -0.00(-0.49%)
Nov 28, 2023 0.0204 0.0212 0.0196 0.0203 313,784 -0.00(-3.33%)
Nov 27, 2023 0.0196 0.0230 0.0196 0.0210 434,442 +0.00(+1.45%)
Nov 24, 2023 0.0218 0.0245 0.0196 0.0207 420,963 -0.00(-3.72%)
Nov 22, 2023 0.0210 0.0230 0.0201 0.0215 64,520 -0.00(-1.38%)
Nov 21, 2023 0.0219 0.0230 0.0208 0.0218 435,144 +0.00(+3.81%)
Nov 20, 2023 0.0210 0.0230 0.0190 0.0210 437,457 +0.00(+6.06%)
Nov 17, 2023 0.0250 0.0286 0.0180 0.0198 2,650,021 -0.00(-16.81%)
Nov 16, 2023 0.0231 0.0280 0.0228 0.0238 1,376,482 -0.00(-15.00%)
Nov 15, 2023 0.0263 0.0280 0.0254 0.0280 92,700 +0.00(+0.00%)
Nov 14, 2023 0.0280 0.0290 0.0271 0.0280 278,865 +0.00(+4.48%)
Nov 13, 2023 0.0300 0.0300 0.0253 0.0268 290,908 -0.00(-3.60%)
Nov 10, 2023 0.0300 0.0300 0.0278 0.0278 20,500 -0.00(-2.80%)
Nov 09, 2023 0.0280 0.0300 0.0267 0.0286 3,999 -0.00(-0.69%)
Nov 08, 2023 0.0251 0.0312 0.0251 0.0288 106,911 +0.00(+3.23%)
Nov 07, 2023 0.0294 0.0312 0.0279 0.0279 283,162 -0.00(-4.45%)
Nov 06, 2023 0.0241 0.0298 0.0241 0.0292 95,587 -0.00(-2.67%)
Nov 03, 2023 0.0290 0.0300 0.0250 0.0300 341,989 +0.00(+7.14%)
Nov 02, 2023 0.0261 0.0290 0.0261 0.0280 76,510 +0.00(+3.70%)
Nov 01, 2023 0.0299 0.0299 0.0270 0.0270 202,321 -0.00(-4.59%)
Oct 31, 2023 0.0250 0.0300 0.0250 0.0283 435,630 +0.00(+12.30%)
Oct 30, 2023 0.0270 0.0270 0.0250 0.0252 105,350 -0.00(-6.67%)
Oct 27, 2023 0.0250 0.0270 0.0250 0.0270 20,913 +0.00(+3.45%)
Oct 26, 2023 0.0276 0.0276 0.0245 0.0261 365,009 -0.00(-5.43%)
Oct 25, 2023 0.0287 0.0300 0.0270 0.0276 179,946 -0.00(-4.83%)
Oct 24, 2023 0.0291 0.0305 0.0289 0.0290 129,022 -0.00(-3.33%)
Oct 23, 2023 0.0339 0.0339 0.0291 0.0300 60,980 +0.00(+1.69%)
Oct 20, 2023 0.0298 0.0300 0.0293 0.0295 101,273 -0.00(-1.67%)
Oct 19, 2023 0.0339 0.0339 0.0298 0.0300 168,911 -0.00(-6.25%)
Oct 18, 2023 0.0306 0.0339 0.0294 0.0320 61,742 +0.00(+3.23%)
Oct 17, 2023 0.0319 0.0319 0.0286 0.0310 21,920 +0.00(+3.68%)
Oct 16, 2023 0.0326 0.0320 0.0290 0.0299 842,104 -0.00(-6.56%)
Oct 13, 2023 0.0321 0.0321 0.0299 0.0320 232,968 +0.00(+2.56%)
Oct 12, 2023 0.0333 0.0334 0.0296 0.0312 246,982 -0.00(-10.86%)
Oct 11, 2023 0.0320 0.0389 0.0320 0.0350 253,485 +0.00(+11.11%)
Oct 10, 2023 0.0379 0.0390 0.0310 0.0315 268,536 -0.00(-13.70%)
Oct 09, 2023 0.0358 0.0383 0.0351 0.0365 141,250 +0.00(+0.83%)
Oct 06, 2023 0.0336 0.0365 0.0336 0.0362 248,440 +0.00(+0.84%)
Oct 05, 2023 0.0349 0.0360 0.0339 0.0359 323,204 +0.00(+9.45%)
Oct 04, 2023 0.0285 0.0343 0.0285 0.0328 185,316 +0.00(+11.95%)
Oct 03, 2023 0.0364 0.0364 0.0270 0.0293 521,773 -0.01(-19.28%)
Oct 02, 2023 0.0379 0.0380 0.0250 0.0363 1,636,824 -0.00(-4.47%)
Sep 29, 2023 0.0380 0.0400 0.0360 0.0380 265,859 +0.00(+0.00%)
Sep 28, 2023 0.0360 0.0399 0.0360 0.0380 164,350 -0.00(-4.76%)
Sep 27, 2023 0.0332 0.0400 0.0332 0.0399 244,777 -0.00(-0.25%)
Sep 26, 2023 0.0332 0.0400 0.0332 0.0400 223,556 -0.00(-4.53%)
Sep 25, 2023 0.0433 0.0419 0.0399 0.0419 189,885 -0.00(-0.95%)
Sep 22, 2023 0.0465 0.0465 0.0401 0.0423 55,849 -0.00(-0.47%)
Sep 21, 2023 0.0448 0.0454 0.0401 0.0425 225,425 -0.00(-6.59%)
Sep 20, 2023 0.0457 0.0457 0.0448 0.0455 10,675 +0.00(+1.56%)
Sep 19, 2023 0.0460 0.0480 0.0401 0.0448 340,670 -0.00(-2.61%)
Sep 18, 2023 0.0436 0.0460 0.0342 0.0460 149,298 +0.00(+2.00%)
Sep 15, 2023 0.0451 0.0462 0.0440 0.0451 28,084 -0.00(-2.80%)
Sep 14, 2023 0.0459 0.0465 0.0434 0.0464 128,392 +0.00(+0.43%)
Sep 13, 2023 0.0460 0.0479 0.0430 0.0462 151,755 -0.00(-3.75%)
Sep 12, 2023 0.0479 0.0480 0.0460 0.0480 54,175 -0.00(-1.03%)
Sep 11, 2023 0.0508 0.0508 0.0427 0.0485 102,951 +0.00(+2.11%)
Sep 08, 2023 0.0460 0.0475 0.0430 0.0475 92,670 +0.00(+5.56%)
Sep 07, 2023 0.0458 0.0465 0.0450 0.0450 135,543 +0.00(+0.00%)
Sep 06, 2023 0.0475 0.0475 0.0431 0.0450 33,850 -0.00(-4.26%)
Sep 05, 2023 0.0450 0.0470 0.0450 0.0470 57,522 +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.