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 )

0.0189 -0.0031 (-14.09%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 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, 2021 0.1800 0.1800 0.1650 0.1680 779,200 -0.01(-3.45%)
Apr 29, 2021 0.1850 0.1850 0.1700 0.1740 387,965 -0.00(-1.42%)
Apr 28, 2021 0.1800 0.1800 0.1600 0.1765 684,786 +0.01(+3.82%)
Apr 27, 2021 0.1557 0.1890 0.1557 0.1700 450,300 +0.00(+0.00%)
Apr 26, 2021 0.1485 0.1700 0.1485 0.1700 1,212,373 +0.03(+17.24%)
Apr 23, 2021 0.1331 0.1450 0.1251 0.1450 1,020,500 +0.01(+10.10%)
Apr 22, 2021 0.1171 0.1317 0.1171 0.1317 1,252,418 +0.01(+7.25%)
Apr 21, 2021 0.1300 0.1300 0.1153 0.1228 642,082 -0.01(-4.81%)
Apr 20, 2021 0.1290 0.1331 0.1150 0.1290 1,705,776 -0.00(-0.77%)
Apr 19, 2021 0.1328 0.1330 0.1275 0.1300 570,827 -0.00(-2.33%)
Apr 16, 2021 0.1277 0.1350 0.1250 0.1331 838,600 +0.00(+0.00%)
Apr 15, 2021 0.1378 0.1400 0.1276 0.1331 867,848 -0.00(-0.30%)
Apr 14, 2021 0.1400 0.1450 0.1200 0.1335 1,018,778 -0.01(-3.61%)
Apr 13, 2021 0.1401 0.1450 0.1316 0.1385 409,213 -0.00(-2.12%)
Apr 12, 2021 0.1450 0.1493 0.1310 0.1415 480,993 -0.01(-3.61%)
Apr 09, 2021 0.1578 0.1578 0.1360 0.1468 848,800 -0.01(-7.03%)
Apr 08, 2021 0.1590 0.1590 0.1385 0.1579 571,961 +0.01(+5.83%)
Apr 07, 2021 0.1600 0.1600 0.1451 0.1492 406,643 -0.01(-3.74%)
Apr 06, 2021 0.1650 0.1700 0.1490 0.1550 435,763 -0.01(-6.00%)
Apr 05, 2021 0.1790 0.1800 0.1550 0.1649 614,427 -0.00(-1.85%)
Apr 01, 2021 0.1350 0.1800 0.1350 0.1680 1,228,400 +0.04(+27.27%)
Mar 31, 2021 0.1400 0.1400 0.1300 0.1320 559,466 -0.00(-3.23%)
Mar 30, 2021 0.1450 0.1450 0.1251 0.1364 601,513 -0.00(-1.52%)
Mar 29, 2021 0.1300 0.1450 0.1280 0.1385 927,022 +0.01(+7.12%)
Mar 26, 2021 0.1480 0.1500 0.1155 0.1293 1,831,400 -0.02(-13.74%)
Mar 25, 2021 0.1600 0.1670 0.1400 0.1499 1,436,429 -0.00(-3.10%)
Mar 24, 2021 0.1703 0.1735 0.1500 0.1547 1,123,500 -0.02(-10.84%)
Mar 23, 2021 0.1800 0.1800 0.1687 0.1735 596,777 -0.00(-2.58%)
Mar 22, 2021 0.1828 0.1850 0.1760 0.1781 481,479 -0.00(-1.06%)
Mar 19, 2021 0.1830 0.1830 0.1679 0.1800 515,800 +0.01(+6.70%)
Mar 18, 2021 0.1900 0.1925 0.1680 0.1687 954,370 -0.02(-8.17%)
Mar 17, 2021 0.1900 0.1900 0.1810 0.1837 456,700 -0.00(-2.03%)
Mar 16, 2021 0.1850 0.2000 0.1850 0.1875 969,085 -0.00(-1.32%)
Mar 15, 2021 0.1900 0.2000 0.1850 0.1900 556,762 +0.00(+1.06%)
Mar 12, 2021 0.1850 0.1880 0.1775 0.1880 982,200 +0.00(+0.00%)
Mar 11, 2021 0.1800 0.1880 0.1780 0.1880 635,915 +0.00(+1.57%)
Mar 10, 2021 0.1875 0.1900 0.1780 0.1851 645,075 -0.00(-2.53%)
Mar 09, 2021 0.2048 0.2048 0.1825 0.1899 461,728 +0.00(+0.05%)
Mar 08, 2021 0.1950 0.2000 0.1740 0.1898 666,321 -0.00(-0.11%)
Mar 05, 2021 0.1800 0.2145 0.1700 0.1900 1,361,900 +0.01(+6.68%)
Mar 04, 2021 0.1950 0.2145 0.1700 0.1781 1,729,177 -0.04(-16.97%)
Mar 03, 2021 0.2111 0.2200 0.1910 0.2145 1,068,284 +0.01(+5.77%)
Mar 02, 2021 0.2190 0.2200 0.1860 0.2028 1,148,763 -0.01(-3.43%)
Mar 01, 2021 0.1890 0.2100 0.1800 0.2100 1,008,348 +0.02(+13.51%)
Feb 26, 2021 0.1866 0.1950 0.1721 0.1850 1,540,000 -0.00(-2.37%)
Feb 25, 2021 0.2010 0.2149 0.1731 0.1895 2,398,284 -0.01(-5.25%)
Feb 24, 2021 0.2150 0.2260 0.1921 0.2000 2,040,752 -0.01(-6.98%)
Feb 23, 2021 0.2501 0.2550 0.1900 0.2150 3,677,754 -0.04(-14.00%)
Feb 22, 2021 0.2690 0.2849 0.2500 0.2500 3,772,850 -0.01(-2.34%)
Feb 19, 2021 0.2164 0.2600 0.2157 0.2560 6,499,800 +0.04(+17.16%)
Feb 18, 2021 0.2700 0.2700 0.1800 0.2185 5,745,689 +0.02(+9.25%)
Feb 17, 2021 0.1695 0.2200 0.1609 0.2000 3,009,653 +0.04(+23.76%)
Feb 16, 2021 0.1650 0.1940 0.1600 0.1616 1,322,787 +0.01(+4.26%)
Feb 12, 2021 0.1539 0.1600 0.1200 0.1550 1,377,400 +0.01(+4.73%)
Feb 11, 2021 0.1994 0.2100 0.1360 0.1480 5,129,578 -0.05(-25.63%)
Feb 10, 2021 0.2290 0.2500 0.1850 0.1990 3,088,859 -0.03(-12.64%)
Feb 09, 2021 0.1490 0.2800 0.1371 0.2278 9,140,168 +0.08(+57.10%)
Feb 08, 2021 0.1310 0.1530 0.1160 0.1450 2,102,272 +0.02(+13.73%)
Feb 05, 2021 0.1202 0.1350 0.1160 0.1275 930,100 +0.01(+4.94%)
Feb 04, 2021 0.1041 0.1250 0.1041 0.1215 542,299 +0.00(+1.25%)
Feb 03, 2021 0.1093 0.1225 0.0900 0.1200 2,393,686 +0.01(+10.50%)
Feb 02, 2021 0.1101 0.1132 0.1000 0.1086 976,967 -0.00(-4.06%)
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.