Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0132 -0.0006 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 0.0390 0.0420 0.0375 0.0420 72,920 +0.00(+0.00%)
Jun 29, 2023 0.0376 0.0420 0.0376 0.0420 27,665 +0.00(+0.00%)
Jun 28, 2023 0.0420 0.0433 0.0420 0.0420 65,207 +0.00(+1.20%)
Jun 27, 2023 0.0430 0.0434 0.0415 0.0415 421,955 -0.00(-3.26%)
Jun 26, 2023 0.0437 0.0437 0.0420 0.0429 10,658 -0.00(-2.05%)
Jun 23, 2023 0.0273 0.0438 0.0273 0.0438 410,646 +0.00(+12.60%)
Jun 22, 2023 0.0274 0.0390 0.0274 0.0389 40,418 -0.00(-0.26%)
Jun 21, 2023 0.0101 0.0400 0.0101 0.0390 772,585 -0.00(-2.50%)
Jun 20, 2023 0.0475 0.0475 0.0367 0.0400 175,925 -0.01(-18.03%)
Jun 16, 2023 0.0368 0.0488 0.0367 0.0488 115,443 +0.01(+16.19%)
Jun 15, 2023 0.0401 0.0450 0.0370 0.0420 87,325 -0.00(-6.67%)
Jun 14, 2023 0.0425 0.0450 0.0366 0.0450 124,933 +0.00(+5.88%)
Jun 13, 2023 0.0360 0.0451 0.0360 0.0425 1,073,196 +0.01(+18.06%)
Jun 12, 2023 0.0412 0.0412 0.0310 0.0360 192,874 -0.00(-6.98%)
Jun 09, 2023 0.0410 0.0413 0.0361 0.0387 65,300 -0.00(-5.38%)
Jun 08, 2023 0.0330 0.0415 0.0330 0.0409 42,418 -0.00(-1.45%)
Jun 07, 2023 0.0330 0.0416 0.0330 0.0415 28,401 -0.00(-0.24%)
Jun 06, 2023 0.0400 0.0418 0.0330 0.0416 58,371 -0.00(-0.72%)
Jun 05, 2023 0.0371 0.0427 0.0330 0.0419 141,675 +0.00(+12.94%)
Jun 02, 2023 0.0320 0.0410 0.0280 0.0371 113,370 +0.00(+13.46%)
Jun 01, 2023 0.0313 0.0350 0.0300 0.0327 63,364 -0.00(-4.66%)
May 31, 2023 0.0367 0.0399 0.0250 0.0343 1,113,292 -0.00(-9.74%)
May 30, 2023 0.0490 0.0490 0.0380 0.0380 399,283 -0.01(-20.00%)
May 26, 2023 0.0450 0.0475 0.0430 0.0475 334,600 +0.00(+5.56%)
May 25, 2023 0.0400 0.0475 0.0400 0.0450 224,168 +0.01(+13.64%)
May 24, 2023 0.0425 0.0444 0.0363 0.0396 265,303 +0.00(+0.00%)
May 23, 2023 0.0400 0.0420 0.0376 0.0396 391,351 +0.00(+0.51%)
May 22, 2023 0.0375 0.0400 0.0353 0.0394 61,530 -0.00(-1.50%)
May 19, 2023 0.0380 0.0400 0.0343 0.0400 910,828 +0.00(+11.11%)
May 18, 2023 0.0390 0.0390 0.0333 0.0360 228,850 +0.00(+2.27%)
May 17, 2023 0.0370 0.0370 0.0334 0.0352 72,704 -0.00(-4.86%)
May 16, 2023 0.0346 0.0375 0.0331 0.0370 1,149,750 +0.00(+6.63%)
May 15, 2023 0.0346 0.0365 0.0346 0.0347 129,620 -0.00(-4.67%)
May 12, 2023 0.0333 0.0395 0.0333 0.0364 56,350 -0.00(-4.21%)
May 11, 2023 0.0395 0.0395 0.0353 0.0380 153,440 -0.00(-2.56%)
May 10, 2023 0.0375 0.0390 0.0330 0.0390 548,523 +0.00(+2.63%)
May 09, 2023 0.0333 0.0380 0.0333 0.0380 1,305 -0.00(-2.56%)
May 08, 2023 0.0362 0.0390 0.0333 0.0390 112,571 +0.00(+8.33%)
May 05, 2023 0.0315 0.0390 0.0315 0.0360 290,883 -0.00(-4.00%)
May 04, 2023 0.0306 0.0400 0.0306 0.0375 124,746 +0.00(+7.14%)
May 03, 2023 0.0400 0.0400 0.0350 0.0350 205,664 +0.00(+0.00%)
May 02, 2023 0.0393 0.0410 0.0323 0.0350 645,680 +0.00(+0.57%)
May 01, 2023 0.0380 0.0380 0.0305 0.0348 457,723 +0.00(+5.45%)
Apr 28, 2023 0.0405 0.0405 0.0323 0.0330 419,337 -0.01(-17.50%)
Apr 27, 2023 0.0400 0.0400 0.0370 0.0400 168,495 +0.00(+0.00%)
Apr 26, 2023 0.0371 0.0400 0.0371 0.0400 15,411 +0.00(+3.09%)
Apr 25, 2023 0.0351 0.0400 0.0351 0.0388 211,801 -0.00(-6.51%)
Apr 24, 2023 0.0401 0.0430 0.0380 0.0415 216,715 -0.00(-0.48%)
Apr 21, 2023 0.0390 0.0417 0.0380 0.0417 151,481 -0.00(-3.02%)
Apr 20, 2023 0.0396 0.0430 0.0396 0.0430 36,342 +0.00(+2.38%)
Apr 19, 2023 0.0385 0.0444 0.0381 0.0420 489,235 +0.00(+9.95%)
Apr 18, 2023 0.0381 0.0400 0.0380 0.0382 211,584 +0.00(+0.53%)
Apr 17, 2023 0.0380 0.0398 0.0380 0.0380 22,260 -0.00(-1.04%)
Apr 14, 2023 0.0410 0.0425 0.0380 0.0384 165,322 -0.00(-3.76%)
Apr 13, 2023 0.0390 0.0410 0.0377 0.0399 188,336 -0.00(-0.25%)
Apr 12, 2023 0.0395 0.0400 0.0390 0.0400 25,240 -0.00(-2.44%)
Apr 11, 2023 0.0410 0.0410 0.0395 0.0410 78,742 -0.00(-1.91%)
Apr 10, 2023 0.0362 0.0420 0.0362 0.0418 123,331 +0.00(+4.50%)
Apr 06, 2023 0.0435 0.0444 0.0395 0.0400 649,070 -0.00(-4.31%)
Apr 05, 2023 0.0395 0.0428 0.0392 0.0418 152,254 +0.00(+6.91%)
Apr 04, 2023 0.0381 0.0428 0.0381 0.0391 455,270 -0.00(-6.90%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.