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 )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 29, 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 30, 2018 0.0460 0.0475 0.0420 0.0475 362,981 +0.00(+5.56%)
Apr 27, 2018 0.0472 0.0472 0.0430 0.0450 212,847 -0.00(-0.22%)
Apr 26, 2018 0.0455 0.0473 0.0420 0.0451 403,949 -0.00(-1.10%)
Apr 25, 2018 0.0420 0.0475 0.0420 0.0456 280,312 +0.00(+3.64%)
Apr 24, 2018 0.0525 0.0525 0.0420 0.0440 738,806 -0.00(-6.38%)
Apr 23, 2018 0.0502 0.0509 0.0458 0.0470 326,299 -0.00(-4.47%)
Apr 20, 2018 0.0500 0.0548 0.0492 0.0492 597,306 -0.00(-4.65%)
Apr 19, 2018 0.0500 0.0575 0.0490 0.0516 676,426 +0.00(+5.74%)
Apr 18, 2018 0.0499 0.0500 0.0432 0.0488 686,417 +0.01(+11.42%)
Apr 17, 2018 0.0490 0.0490 0.0430 0.0438 434,569 -0.00(-2.23%)
Apr 16, 2018 0.0500 0.0500 0.0440 0.0448 690,287 +0.00(+1.59%)
Apr 13, 2018 0.0525 0.0525 0.0441 0.0441 34,452 +0.00(+0.23%)
Apr 12, 2018 0.0500 0.0500 0.0440 0.0440 697,291 -0.00(-8.33%)
Apr 11, 2018 0.0480 0.0499 0.0470 0.0480 277,264 +0.00(+0.00%)
Apr 10, 2018 0.0525 0.0525 0.0470 0.0480 197,716 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0575 0.0480 0.0480 432,663 -0.00(-4.00%)
Apr 06, 2018 0.0500 0.0600 0.0500 0.0500 395,711 -0.01(-15.97%)
Apr 05, 2018 0.0470 0.0699 0.0470 0.0595 988,089 +0.01(+20.45%)
Apr 04, 2018 0.0470 0.0509 0.0470 0.0494 520,814 +0.00(+2.92%)
Apr 03, 2018 0.0475 0.0495 0.0475 0.0480 476,800 -0.00(-4.00%)
Apr 02, 2018 0.0500 0.0550 0.0461 0.0500 194,647 -0.00(-2.04%)
Mar 29, 2018 0.0510 0.0510 0.0510 0 +0.00(+4.16%)
Mar 28, 2018 0.0510 0.0524 0.0490 0.0490 560,946 +0.00(+2.08%)
Mar 27, 2018 0.0470 0.0517 0.0470 0.0480 217,497 +0.00(+2.13%)
Mar 26, 2018 0.0480 0.0509 0.0470 0.0470 461,777 +0.00(+2.40%)
Mar 23, 2018 0.0480 0.0480 0.0451 0.0459 262,612 -0.00(-3.77%)
Mar 22, 2018 0.0550 0.0550 0.0420 0.0477 621,354 -0.01(-10.00%)
Mar 21, 2018 0.0530 0.0550 0.0482 0.0530 565,900 +0.00(+1.92%)
Mar 20, 2018 0.0500 0.0534 0.0500 0.0520 276,202 +0.00(+4.00%)
Mar 19, 2018 0.0550 0.0560 0.0500 0.0500 623,577 -0.01(-10.71%)
Mar 16, 2018 0.0590 0.0590 0.0517 0.0560 661,930 -0.00(-1.75%)
Mar 15, 2018 0.0599 0.0599 0.0550 0.0570 263,760 -0.00(-0.87%)
Mar 14, 2018 0.0580 0.0600 0.0541 0.0575 427,050 +0.00(+0.88%)
Mar 13, 2018 0.0545 0.0597 0.0540 0.0570 275,914 +0.00(+4.20%)
Mar 12, 2018 0.0600 0.0610 0.0541 0.0547 993,276 -0.01(-8.83%)
Mar 09, 2018 0.0580 0.0614 0.0517 0.0600 674,637 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0570 0.0600 808,883 -0.01(-7.69%)
Mar 07, 2018 0.0650 0.0650 0.0610 0.0650 678,639 +0.00(+4.84%)
Mar 06, 2018 0.0595 0.0699 0.0540 0.0620 1,272,946 -0.01(-10.14%)
Mar 05, 2018 0.0700 0.0700 0.0625 0.0690 790,799 -0.00(-0.58%)
Mar 02, 2018 0.0612 0.0694 0.0575 0.0694 607,149 +0.01(+8.44%)
Mar 01, 2018 0.0647 0.0650 0.0550 0.0640 967,998 -0.00(-1.08%)
Feb 28, 2018 0.0555 0.0648 0.0503 0.0647 3,433,055 +0.01(+11.36%)
Feb 27, 2018 0.0725 0.0725 0.0580 0.0581 2,281,654 -0.01(-17.00%)
Feb 26, 2018 0.0849 0.0870 0.0661 0.0700 2,666,593 -0.02(-19.15%)
Feb 23, 2018 0.0965 0.1000 0.0817 0.0866 1,898,273 -0.01(-8.77%)
Feb 22, 2018 0.1070 0.1100 0.0900 0.0949 2,111,090 -0.01(-11.31%)
Feb 21, 2018 0.0899 0.1100 0.0864 0.1070 4,016,060 +0.02(+19.86%)
Feb 20, 2018 0.0790 0.0950 0.0765 0.0893 3,439,152 +0.01(+13.00%)
Feb 16, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Feb 15, 2018 0.0743 0.0755 0.0700 0.0741 119,078 +0.00(+5.86%)
Feb 14, 2018 0.0731 0.0789 0.0681 0.0700 376,792 -0.01(-7.96%)
Feb 13, 2018 0.0786 0.0790 0.0708 0.0761 352,379 +0.00(+1.88%)
Feb 12, 2018 0.0760 0.0789 0.0705 0.0746 1,219,431 -0.00(-0.47%)
Feb 09, 2018 0.0700 0.0799 0.0651 0.0750 1,406,958 +0.01(+10.29%)
Feb 08, 2018 0.0680 0.0697 0.0650 0.0680 496,718 +0.00(+0.00%)
Feb 07, 2018 0.0650 0.0680 0.0600 0.0680 290,987 +0.00(+4.62%)
Feb 06, 2018 0.0674 0.0674 0.0600 0.0650 254,106 +0.00(+0.78%)
Feb 05, 2018 0.0611 0.0680 0.0611 0.0645 52,307 +0.00(+1.57%)
Feb 02, 2018 0.0682 0.0682 0.0610 0.0635 318,975 -0.00(-6.62%)
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.