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: 2:02 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 (%)
Feb 28, 2014 0.2332 0.2332 0.2020 0.2150 0 -0.01(-6.32%)
Feb 27, 2014 0.2000 0.2300 0.1850 0.2295 3,622,701 +0.03(+14.75%)
Feb 26, 2014 0.2000 0.2150 0.1750 0.2000 3,144,855 -0.01(-6.98%)
Feb 25, 2014 0.2300 0.2300 0.2000 0.2150 1,933,102 -0.02(-6.52%)
Feb 24, 2014 0.2270 0.2375 0.2140 0.2300 1,412,842 -0.01(-3.16%)
Feb 21, 2014 0.2400 0.2415 0.2215 0.2375 0 -0.00(-0.21%)
Feb 20, 2014 0.2320 0.2500 0.2205 0.2380 1,079,529 -0.00(-0.83%)
Feb 19, 2014 0.2510 0.2640 0.2330 0.2400 1,202,279 -0.01(-4.00%)
Feb 18, 2014 0.2290 0.2600 0.2250 0.2500 2,244,449 +0.02(+9.17%)
Feb 14, 2014 0.2290 0.2290 0.2290 0 +0.00(+0.22%)
Feb 13, 2014 0.2125 0.2310 0.2100 0.2285 1,459,181 -0.00(-0.44%)
Feb 12, 2014 0.2350 0.2500 0.2100 0.2295 1,343,571 -0.01(-2.34%)
Feb 11, 2014 0.2840 0.2890 0.2105 0.2350 4,338,477 -0.05(-18.69%)
Feb 10, 2014 0.2080 0.2900 0.2080 0.2890 5,907,240 +0.07(+31.36%)
Feb 07, 2014 0.2250 0.2280 0.2050 0.2200 0 +0.01(+4.76%)
Feb 06, 2014 0.2280 0.2290 0.2000 0.2100 1,716,770 -0.01(-2.33%)
Feb 05, 2014 0.1900 0.2200 0.1800 0.2150 3,263,179 +0.02(+13.16%)
Feb 04, 2014 0.2000 0.2000 0.1800 0.1900 2,572,598 -0.01(-5.00%)
Feb 03, 2014 0.2040 0.2180 0.1900 0.2000 1,583,016 -0.00(-0.99%)
Jan 31, 2014 0.2026 0.2050 0.1850 0.2020 0 -0.00(-0.98%)
Jan 30, 2014 0.1950 0.2050 0.1830 0.2040 1,277,248 +0.00(+2.00%)
Jan 29, 2014 0.2276 0.2277 0.1850 0.2000 1,700,838 -0.00(-2.44%)
Jan 28, 2014 0.2087 0.2190 0.1900 0.2050 2,350,369 +0.00(+0.00%)
Jan 27, 2014 0.1890 0.2090 0.1750 0.2050 3,223,415 +0.02(+8.47%)
Jan 24, 2014 0.2190 0.2280 0.1802 0.1890 0 -0.02(-11.06%)
Jan 23, 2014 0.2300 0.2350 0.1800 0.2125 4,292,718 -0.01(-3.19%)
Jan 22, 2014 0.2100 0.2350 0.1805 0.2195 5,817,150 +0.03(+18.65%)
Jan 21, 2014 0.1800 0.2000 0.1690 0.1850 4,083,124 +0.02(+14.20%)
Jan 17, 2014 0.1620 0.1620 0.1620 0 +0.02(+10.58%)
Jan 16, 2014 0.1390 0.1485 0.1300 0.1465 1,668,990 +0.01(+5.40%)
Jan 15, 2014 0.1330 0.1400 0.1260 0.1390 1,389,796 +0.01(+4.51%)
Jan 14, 2014 0.1250 0.1500 0.1077 0.1330 4,036,435 +0.00(+2.70%)
Jan 13, 2014 0.1550 0.1600 0.1250 0.1295 4,075,569 -0.02(-13.09%)
Jan 10, 2014 0.1455 0.1490 0.1020 0.1490 3,731,576 +0.00(+2.76%)
Jan 09, 2014 0.1665 0.1900 0.1340 0.1450 10,062,505 -0.00(-2.68%)
Jan 08, 2014 0.1235 0.1600 0.1110 0.1490 9,030,711 +0.05(+46.08%)
Jan 07, 2014 0.0780 0.1200 0.0750 0.1020 7,858,176 +0.03(+36.00%)
Jan 06, 2014 0.0722 0.0818 0.0700 0.0750 4,703,266 +0.01(+7.91%)
Jan 03, 2014 0.0700 0.0755 0.0650 0.0695 0 -0.00(-0.71%)
Jan 02, 2014 0.0745 0.0815 0.0611 0.0700 1,873,774 -0.00(-5.41%)
Dec 31, 2013 0.0740 0.0740 0.0740 0 +0.01(+13.85%)
Dec 30, 2013 0.0640 0.0699 0.0590 0.0650 1,250,612 +0.01(+14.04%)
Dec 27, 2013 0.0625 0.0630 0.0570 0.0570 283,300 -0.00(-5.00%)
Dec 26, 2013 0.0625 0.0639 0.0500 0.0600 693,551 -0.00(-4.00%)
Dec 24, 2013 0.0639 0.0639 0.0550 0.0625 217,297 -0.00(-2.19%)
Dec 23, 2013 0.0485 0.0639 0.0485 0.0639 468,413 +0.01(+24.80%)
Dec 20, 2013 0.0457 0.0520 0.0455 0.0512 0 +0.01(+12.53%)
Dec 19, 2013 0.0489 0.0500 0.0451 0.0455 241,811 -0.00(-7.14%)
Dec 18, 2013 0.0495 0.0538 0.0450 0.0490 394,730 -0.00(-5.77%)
Dec 17, 2013 0.0539 0.0550 0.0500 0.0520 482,553 -0.00(-1.14%)
Dec 16, 2013 0.0578 0.0578 0.0521 0.0526 661,182 -0.01(-8.84%)
Dec 13, 2013 0.0585 0.0585 0.0540 0.0577 0 -0.00(-1.37%)
Dec 12, 2013 0.0639 0.0639 0.0550 0.0585 417,015 -0.00(-2.50%)
Dec 11, 2013 0.0630 0.0648 0.0550 0.0600 378,821 -0.00(-4.76%)
Dec 10, 2013 0.0605 0.0649 0.0600 0.0630 212,707 -0.00(-5.69%)
Dec 09, 2013 0.0709 0.0709 0.0601 0.0668 311,606 -0.00(-5.78%)
Dec 06, 2013 0.0681 0.0730 0.0608 0.0709 480,063 +0.00(+2.75%)
Dec 05, 2013 0.0611 0.0840 0.0601 0.0690 630,439 +0.01(+9.52%)
Dec 04, 2013 0.0610 0.0640 0.0610 0.0630 301,931 +0.00(+5.00%)
Dec 03, 2013 0.0630 0.0630 0.0590 0.0600 2,046,320 -0.00(-4.76%)
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.