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 )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 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 31, 2017 0.0680 0.0680 0.0610 0.0637 49,732 -0.00(-1.82%)
May 30, 2017 0.0621 0.0680 0.0612 0.0649 229,739 -0.00(-2.29%)
May 26, 2017 0.0670 0.0680 0.0620 0.0664 894,895 -0.00(-0.90%)
May 25, 2017 0.0700 0.0720 0.0670 0.0670 237,852 -0.00(-2.33%)
May 24, 2017 0.0700 0.0700 0.0686 0.0686 321,077 -0.00(-0.30%)
May 23, 2017 0.0748 0.0748 0.0682 0.0688 385,692 -0.01(-8.01%)
May 22, 2017 0.0617 0.0749 0.0617 0.0748 1,137,421 +0.01(+12.40%)
May 19, 2017 0.0661 0.0699 0.0601 0.0665 356,667 +0.00(+2.38%)
May 18, 2017 0.0698 0.0698 0.0614 0.0650 422,118 -0.00(-1.52%)
May 17, 2017 0.0688 0.0699 0.0591 0.0660 413,037 -0.00(-4.07%)
May 16, 2017 0.0657 0.0688 0.0610 0.0688 355,582 +0.01(+9.73%)
May 15, 2017 0.0630 0.0700 0.0626 0.0627 143,117 -0.00(-4.42%)
May 12, 2017 0.0651 0.0710 0.0651 0.0656 297,599 -0.00(-4.45%)
May 11, 2017 0.0650 0.0696 0.0626 0.0687 544,650 -0.00(-1.92%)
May 10, 2017 0.0578 0.0705 0.0575 0.0700 910,693 +0.01(+20.69%)
May 09, 2017 0.0550 0.0609 0.0540 0.0580 527,748 -0.00(-6.90%)
May 08, 2017 0.0620 0.0725 0.0583 0.0623 870,174 +0.00(+1.23%)
May 05, 2017 0.0625 0.0650 0.0583 0.0615 544,713 -0.00(-1.54%)
May 04, 2017 0.0740 0.0748 0.0603 0.0625 747,799 -0.01(-15.54%)
May 03, 2017 0.0750 0.0768 0.0700 0.0740 835,942 +0.00(+0.05%)
May 02, 2017 0.0765 0.0780 0.0671 0.0740 493,626 -0.00(-1.97%)
May 01, 2017 0.0765 0.0780 0.0645 0.0755 982,640 -0.00(-4.49%)
Apr 28, 2017 0.0700 0.0805 0.0670 0.0790 1,250,010 +0.01(+12.86%)
Apr 27, 2017 0.0690 0.0700 0.0640 0.0700 757,463 +0.01(+9.38%)
Apr 26, 2017 0.0591 0.0670 0.0570 0.0640 1,468,642 +0.01(+14.08%)
Apr 25, 2017 0.0591 0.0600 0.0550 0.0561 724,953 +0.00(+0.72%)
Apr 24, 2017 0.0530 0.0591 0.0483 0.0557 1,840,349 +0.00(+9.22%)
Apr 21, 2017 0.0530 0.0544 0.0491 0.0510 247,912 -0.00(-3.77%)
Apr 20, 2017 0.0528 0.0530 0.0480 0.0530 392,468 +0.00(+3.92%)
Apr 19, 2017 0.0537 0.0550 0.0486 0.0510 617,316 -0.00(-5.03%)
Apr 18, 2017 0.0529 0.0550 0.0481 0.0537 355,492 +0.01(+11.53%)
Apr 17, 2017 0.0550 0.0550 0.0475 0.0481 672,116 -0.00(-6.69%)
Apr 13, 2017 0.0574 0.0574 0.0500 0.0516 609,400 -0.00(-6.18%)
Apr 12, 2017 0.0574 0.0574 0.0550 0.0550 309,380 -0.00(-1.87%)
Apr 11, 2017 0.0574 0.0574 0.0521 0.0561 272,786 +0.00(+1.91%)
Apr 10, 2017 0.0559 0.0585 0.0515 0.0550 683,860 +0.00(+2.33%)
Apr 07, 2017 0.0540 0.0559 0.0521 0.0537 413,287 +0.00(+3.17%)
Apr 06, 2017 0.0565 0.0590 0.0510 0.0521 1,044,370 -0.00(-7.79%)
Apr 05, 2017 0.0545 0.0570 0.0530 0.0565 1,086,814 +0.00(+0.89%)
Apr 04, 2017 0.0580 0.0590 0.0550 0.0560 818,344 -0.00(-0.68%)
Apr 03, 2017 0.0522 0.0589 0.0510 0.0564 867,878 +0.00(+8.64%)
Mar 31, 2017 0.0570 0.0570 0.0491 0.0519 567,346 -0.00(-2.99%)
Mar 30, 2017 0.0550 0.0560 0.0510 0.0535 232,910 -0.00(-4.46%)
Mar 29, 2017 0.0535 0.0560 0.0500 0.0560 446,906 +0.01(+12.00%)
Mar 28, 2017 0.0515 0.0582 0.0488 0.0500 539,700 -0.00(-3.85%)
Mar 27, 2017 0.0520 0.0553 0.0520 0.0520 59,550 +0.00(+3.79%)
Mar 24, 2017 0.0518 0.0525 0.0500 0.0501 321,525 -0.00(-3.47%)
Mar 23, 2017 0.0500 0.0525 0.0481 0.0519 208,390 +0.00(+3.80%)
Mar 22, 2017 0.0520 0.0534 0.0500 0.0500 385,396 -0.00(-2.91%)
Mar 21, 2017 0.0559 0.0560 0.0510 0.0515 340,423 -0.00(-8.04%)
Mar 20, 2017 0.0558 0.0590 0.0540 0.0560 264,957 +0.00(+0.45%)
Mar 17, 2017 0.0545 0.0580 0.0515 0.0558 153,645 -0.00(-3.04%)
Mar 16, 2017 0.0583 0.0585 0.0539 0.0575 520,998 -0.00(-1.54%)
Mar 15, 2017 0.0522 0.0589 0.0490 0.0584 213,316 +0.01(+15.64%)
Mar 14, 2017 0.0566 0.0590 0.0500 0.0505 278,754 -0.00(-6.48%)
Mar 13, 2017 0.0590 0.0591 0.0540 0.0540 681,161 -0.00(-6.90%)
Mar 10, 2017 0.0540 0.0590 0.0500 0.0580 661,660 +0.01(+14.40%)
Mar 09, 2017 0.0550 0.0550 0.0500 0.0507 121,914 -0.00(-7.82%)
Mar 08, 2017 0.0471 0.0591 0.0471 0.0550 354,664 +0.00(+10.00%)
Mar 07, 2017 0.0560 0.0590 0.0500 0.0500 244,274 -0.01(-11.97%)
Mar 06, 2017 0.0585 0.0591 0.0550 0.0568 948,887 -0.00(-3.73%)
Mar 03, 2017 0.0580 0.0590 0.0550 0.0590 481,332 +0.00(+1.72%)
Mar 02, 2017 0.0530 0.0590 0.0477 0.0580 983,955 +0.00(+3.57%)
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.