Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0182 -0.0006 (-3.19%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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%)
Feb 01, 2018 0.0650 0.0737 0.0601 0.0680 549,045 -0.00(-1.59%)
Jan 31, 2018 0.0750 0.0750 0.0650 0.0691 133,363 +0.00(+6.31%)
Jan 30, 2018 0.0727 0.0754 0.0700 0.0650 592,291 -0.01(-12.16%)
Jan 29, 2018 0.0625 0.0790 0.0620 0.0740 2,067,485 +0.01(+23.33%)
Jan 26, 2018 0.0601 0.0630 0.0600 0.0600 265,675 -0.00(-0.17%)
Jan 25, 2018 0.0600 0.0630 0.0600 0.0601 538,595 +0.00(+0.00%)
Jan 24, 2018 0.0639 0.0639 0.0600 0.0601 895,842 -0.00(-4.57%)
Jan 23, 2018 0.0660 0.0679 0.0627 0.0630 542,225 -0.00(-4.58%)
Jan 22, 2018 0.0660 0.0680 0.0626 0.0660 396,476 +0.00(+0.00%)
Jan 19, 2018 0.0669 0.0680 0.0626 0.0660 640,807 +0.00(+0.00%)
Jan 18, 2018 0.0650 0.0660 0.0626 0.0660 229,927 +0.00(+5.55%)
Jan 17, 2018 0.0649 0.0660 0.0625 0.0625 381,251 -0.00(-3.65%)
Jan 16, 2018 0.0690 0.0690 0.0600 0.0649 1,537,927 -0.00(-2.41%)
Jan 12, 2018 0.0665 0.0665 0.0665 0 +0.00(+4.23%)
Jan 11, 2018 0.0650 0.0690 0.0600 0.0638 967,323 -0.00(-1.85%)
Jan 10, 2018 0.0610 0.0650 0.0580 0.0650 538,997 +0.01(+12.07%)
Jan 09, 2018 0.0674 0.0698 0.0551 0.0580 988,873 -0.01(-11.45%)
Jan 08, 2018 0.0620 0.0685 0.0600 0.0655 459,168 +0.00(+4.43%)
Jan 05, 2018 0.0600 0.0635 0.0595 0.0627 477,803 +0.00(+3.50%)
Jan 04, 2018 0.0700 0.0720 0.0585 0.0606 1,121,736 -0.01(-13.43%)
Jan 03, 2018 0.0745 0.0800 0.0700 0.0700 1,647,238 -0.01(-7.89%)
Jan 02, 2018 0.0750 0.0780 0.0699 0.0760 2,726,797 +0.01(+8.80%)
Dec 29, 2017 0.0699 0.0699 0.0699 0 +0.01(+23.17%)
Dec 28, 2017 0.0532 0.0600 0.0510 0.0567 854,353 +0.00(+1.27%)
Dec 27, 2017 0.0515 0.0600 0.0480 0.0560 1,330,470 +0.01(+13.09%)
Dec 26, 2017 0.0480 0.0500 0.0480 0.0495 500,190 +0.00(+2.10%)
Dec 22, 2017 0.0485 0.0497 0.0451 0.0485 385,242 +0.00(+1.04%)
Dec 21, 2017 0.0440 0.0497 0.0440 0.0480 417,251 +0.00(+9.09%)
Dec 20, 2017 0.0488 0.0495 0.0426 0.0440 252,276 -0.00(-8.36%)
Dec 19, 2017 0.0494 0.0497 0.0480 0.0480 136,534 +0.00(+0.66%)
Dec 18, 2017 0.0465 0.0499 0.0465 0.0477 82,400 +0.00(+4.84%)
Dec 15, 2017 0.0450 0.0500 0.0450 0.0455 154,353 -0.00(-8.08%)
Dec 14, 2017 0.0500 0.0500 0.0453 0.0495 133,329 -0.00(-1.00%)
Dec 13, 2017 0.0445 0.0510 0.0445 0.0500 125,313 +0.00(+8.70%)
Dec 12, 2017 0.0509 0.0509 0.0453 0.0460 250,740 -0.00(-1.29%)
Dec 11, 2017 0.0474 0.0500 0.0453 0.0466 139,603 -0.00(-0.85%)
Dec 08, 2017 0.0451 0.0500 0.0451 0.0470 214,024 -0.00(-6.15%)
Dec 07, 2017 0.0481 0.0536 0.0425 0.0501 177,113 -0.00(-0.23%)
Dec 06, 2017 0.0478 0.0537 0.0469 0.0502 189,349 +0.00(+0.39%)
Dec 05, 2017 0.0470 0.0500 0.0451 0.0500 426,846 +0.00(+7.07%)
Dec 04, 2017 0.0445 0.0469 0.0400 0.0467 177,101 +0.00(+5.18%)
Dec 01, 2017 0.0430 0.0445 0.0418 0.0444 489,884 +0.00(+3.26%)
Nov 30, 2017 0.0431 0.0470 0.0430 0.0430 116,264 -0.00(-2.27%)
Nov 29, 2017 0.0498 0.0498 0.0413 0.0440 91,168 -0.00(-10.11%)
Nov 28, 2017 0.0400 0.0499 0.0381 0.0489 245,900 -0.00(-1.71%)
Nov 27, 2017 0.0500 0.0515 0.0387 0.0498 1,454,642 -0.00(-0.40%)
Nov 24, 2017 0.0490 0.0520 0.0490 0.0500 73,921 -0.00(-1.96%)
Nov 22, 2017 0.0495 0.0530 0.0490 0.0510 38,793 +0.00(+4.08%)
Nov 21, 2017 0.0520 0.0530 0.0490 0.0490 498,970 -0.00(-3.92%)
Nov 20, 2017 0.0525 0.0530 0.0495 0.0510 386,086 +0.00(+3.87%)
Nov 17, 2017 0.0485 0.0522 0.0450 0.0491 311,464 +0.00(+0.20%)
Nov 16, 2017 0.0450 0.0490 0.0422 0.0490 158,905 +0.01(+16.39%)
Nov 15, 2017 0.0490 0.0500 0.0372 0.0421 405,072 -0.01(-15.80%)
Nov 14, 2017 0.0435 0.0535 0.0420 0.0500 157,488 +0.01(+18.14%)
Nov 13, 2017 0.0430 0.0434 0.0420 0.0423 232,411 -0.00(-1.58%)
Nov 10, 2017 0.0421 0.0480 0.0421 0.0430 177,286 +0.00(+2.14%)
Nov 09, 2017 0.0499 0.0499 0.0412 0.0421 31,110 -0.00(-8.48%)
Nov 08, 2017 0.0540 0.0540 0.0460 0.0460 68,807 -0.01(-11.03%)
Nov 07, 2017 0.0540 0.0540 0.0480 0.0517 224,576 +0.00(+7.48%)
Nov 06, 2017 0.0486 0.0538 0.0470 0.0481 98,500 -0.00(-3.80%)
Nov 03, 2017 0.0475 0.0539 0.0475 0.0500 174,314 +0.00(+0.00%)
Nov 02, 2017 0.0476 0.0510 0.0476 0.0500 216,350 +0.00(+3.95%)
Nov 01, 2017 0.0481 0.0495 0.0481 0.0481 73,827 -0.00(-7.50%)
Oct 31, 2017 0.0540 0.0550 0.0480 0.0520 195,774 +0.00(+1.86%)
Oct 30, 2017 0.0549 0.0550 0.0481 0.0510 122,632 +0.00(+2.10%)
Oct 27, 2017 0.0510 0.0510 0.0450 0.0500 139,010 -0.00(-1.77%)
Oct 26, 2017 0.0490 0.0510 0.0460 0.0509 204,147 +0.00(+6.04%)
Oct 25, 2017 0.0490 0.0510 0.0480 0.0480 230,225 -0.00(-0.21%)
Oct 24, 2017 0.0520 0.0520 0.0469 0.0481 68,714 -0.00(-4.75%)
Oct 23, 2017 0.0503 0.0549 0.0485 0.0505 176,811 -0.00(-2.23%)
Oct 20, 2017 0.0520 0.0520 0.0485 0.0517 49,400 -0.00(-0.67%)
Oct 19, 2017 0.0520 0.0520 0.0467 0.0520 194,610 +0.00(+0.00%)
Oct 18, 2017 0.0465 0.0550 0.0450 0.0520 230,672 +0.01(+11.83%)
Oct 17, 2017 0.0461 0.0525 0.0461 0.0465 141,969 +0.00(+0.43%)
Oct 16, 2017 0.0483 0.0515 0.0462 0.0463 97,846 -0.00(-4.14%)
Oct 13, 2017 0.0483 0.0483 0.0460 0.0483 84,350 +0.00(+3.32%)
Oct 12, 2017 0.0497 0.0500 0.0451 0.0467 244,300 -0.00(-6.50%)
Oct 11, 2017 0.0524 0.0524 0.0481 0.0500 126,270 -0.00(-2.15%)
Oct 10, 2017 0.0511 0.0594 0.0511 0.0511 399,568 -0.00(-1.99%)
Oct 09, 2017 0.0542 0.0546 0.0518 0.0521 328,245 -0.00(-4.15%)
Oct 06, 2017 0.0575 0.0579 0.0540 0.0544 443,898 -0.00(-1.09%)
Oct 05, 2017 0.0580 0.0580 0.0541 0.0550 54,503 +0.00(+3.38%)
Oct 04, 2017 0.0550 0.0580 0.0532 0.0532 176,846 -0.00(-5.42%)
Oct 03, 2017 0.0585 0.0585 0.0550 0.0563 117,398 +0.00(+0.80%)
Oct 02, 2017 0.0589 0.0589 0.0550 0.0558 115,397 +0.00(+1.46%)
Sep 29, 2017 0.0548 0.0550 0.0526 0.0550 133,141 +0.00(+4.56%)
Sep 28, 2017 0.0585 0.0589 0.0522 0.0526 493,235 -0.00(-4.36%)
Sep 27, 2017 0.0520 0.0550 417,129 -0.00(-2.37%)
Sep 26, 2017 0.0539 0.0579 0.0539 0.0563 136,042 +0.00(+5.70%)
Sep 25, 2017 0.0579 0.0595 0.0525 0.0533 295,665 -0.00(-7.14%)
Sep 22, 2017 0.0520 0.0580 0.0520 0.0574 147,911 +0.01(+14.34%)
Sep 21, 2017 0.0550 0.0595 0.0502 0.0502 211,602 -0.00(-7.72%)
Sep 20, 2017 0.0500 0.0550 0.0500 0.0544 321,195 +0.00(+8.80%)
Sep 19, 2017 0.0500 0.0500 0.0470 0.0500 49,322 +0.00(+0.00%)
Sep 18, 2017 0.0498 0.0500 0.0470 0.0500 436,519 +0.00(+1.01%)
Sep 15, 2017 0.0489 0.0500 0.0391 0.0495 521,544 +0.01(+17.58%)
Sep 14, 2017 0.0465 0.0470 0.0421 0.0421 114,439 -0.00(-6.44%)
Sep 13, 2017 0.0449 0.0490 0.0449 0.0450 168,921 +0.00(+0.00%)
Sep 12, 2017 0.0520 0.0520 0.0400 0.0450 134,859 +0.00(+12.50%)
Sep 11, 2017 0.0391 0.0405 0.0391 0.0400 46,821 +0.00(+0.27%)
Sep 08, 2017 0.0400 0.0450 0.0391 0.0399 102,027 -0.00(-0.27%)
Sep 07, 2017 0.0420 0.0499 0.0400 0.0400 214,744 -0.00(-4.76%)
Sep 06, 2017 0.0550 0.0550 0.0420 0.0420 408,635 -0.00(-2.33%)
Sep 05, 2017 0.0450 0.0450 0.0420 0.0430 133,618 -0.00(-1.04%)
Sep 01, 2017 0.0420 0.0442 0.0420 0.0435 168,914 +0.00(+1.05%)
Aug 31, 2017 0.0451 0.0451 0.0420 0.0430 78,887 +0.00(+0.67%)
Aug 30, 2017 0.0420 0.0455 0.0420 0.0427 113,192 +0.00(+1.70%)
Aug 29, 2017 0.0445 0.0455 0.0420 0.0420 149,786 -0.00(-5.62%)
Aug 28, 2017 0.0449 0.0479 0.0420 0.0445 212,205 +0.00(+2.42%)
Aug 25, 2017 0.0420 0.0435 0.0391 0.0435 132,620 +0.00(+11.13%)
Aug 24, 2017 0.0401 0.0450 0.0391 0.0391 468,609 -0.01(-12.13%)
Aug 23, 2017 0.0398 0.0480 0.0380 0.0445 598,160 +0.01(+13.21%)
Aug 22, 2017 0.0400 0.0419 0.0370 0.0393 236,556 -0.00(-1.49%)
Aug 21, 2017 0.0395 0.0405 0.0352 0.0399 224,681 +0.00(+1.01%)
Aug 18, 2017 0.0370 0.0405 0.0370 0.0395 41,742 -0.00(-1.25%)
Aug 17, 2017 0.0390 0.0420 0.0333 0.0400 765,174 +0.00(+0.76%)
Aug 16, 2017 0.0392 0.0397 0.0392 0.0397 133,519 +0.00(+1.25%)
Aug 15, 2017 0.0401 0.0401 0.0390 0.0392 116,372 -0.00(-4.16%)
Aug 14, 2017 0.0410 0.0418 0.0409 0.0409 359,000 +0.00(+0.02%)
Aug 11, 2017 0.0435 0.0483 0.0390 0.0409 325,269 -0.01(-15.50%)
Aug 10, 2017 0.0488 0.0488 0.0467 0.0484 69,050 +0.00(+7.56%)
Aug 09, 2017 0.0500 0.0500 0.0430 0.0450 246,917 -0.01(-10.00%)
Aug 08, 2017 0.0483 0.0500 0.0441 0.0500 69,750 +0.00(+1.46%)
Aug 07, 2017 0.0520 0.0537 0.0440 0.0493 75,333 -0.00(-5.42%)
Aug 04, 2017 0.0424 0.0521 0.0423 0.0521 257,490 +0.01(+18.84%)
Aug 03, 2017 0.0441 0.0469 0.0438 0.0438 124,492 -0.00(-5.82%)
Aug 02, 2017 0.0470 0.0490 0.0435 0.0466 224,868 -0.00(-1.17%)
Aug 01, 2017 0.0540 0.0540 0.0462 0.0471 82,284 -0.00(-6.18%)
Jul 31, 2017 0.0450 0.0550 0.0450 0.0502 297,568 -0.00(-3.46%)
Jul 28, 2017 0.0530 0.0530 0.0518 0.0520 18,316 +0.00(+10.40%)
Jul 27, 2017 0.0478 0.0490 0.0471 0.0471 33,390 -0.00(-1.43%)
Jul 26, 2017 0.0476 0.0529 0.0452 0.0478 132,799 -0.00(-4.43%)
Jul 25, 2017 0.0510 0.0530 0.0418 0.0500 838,098 -0.00(-1.96%)
Jul 24, 2017 0.0495 0.0520 0.0440 0.0510 781,950 +0.01(+15.91%)
Jul 21, 2017 0.0455 0.0500 0.0390 0.0440 553,446 +0.00(+2.80%)
Jul 20, 2017 0.0428 0.0428 0.0400 0.0428 63,718 +0.00(+1.90%)
Jul 19, 2017 0.0428 0.0428 0.0400 0.0420 175,600 +0.00(+1.45%)
Jul 18, 2017 0.0429 0.0429 0.0400 0.0414 187,927 -0.00(-2.50%)
Jul 17, 2017 0.0390 0.0429 0.0390 0.0425 127,658 +0.00(+8.88%)
Jul 14, 2017 0.0390 0.0420 0.0390 0.0390 117,088 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0390 0.0390 214,578 +0.00(+0.00%)
Jul 12, 2017 0.0353 0.0435 0.0353 0.0390 332,977 +0.00(+2.63%)
Jul 11, 2017 0.0399 0.0403 0.0353 0.0380 491,236 -0.00(-7.29%)
Jul 10, 2017 0.0413 0.0430 0.0400 0.0410 277,919 -0.00(-0.75%)
Jul 07, 2017 0.0450 0.0450 0.0413 0.0413 126,460 -0.00(-4.84%)
Jul 06, 2017 0.0435 0.0446 0.0412 0.0434 126,056 +0.00(+3.34%)
Jul 05, 2017 0.0420 0.0494 0.0420 0.0420 181,118 -0.00(-2.33%)
Jul 03, 2017 0.0401 0.0430 0.0401 0.0430 120,593 +0.00(+7.50%)
Jun 30, 2017 0.0480 0.0495 0.0400 0.0400 265,600 -0.01(-13.04%)
Jun 29, 2017 0.0403 0.0480 0.0403 0.0460 754,196 +0.01(+14.14%)
Jun 28, 2017 0.0480 0.0499 0.0403 0.0403 190,655 -0.01(-17.59%)
Jun 27, 2017 0.0483 0.0500 0.0483 0.0489 65,971 +0.00(+1.24%)
Jun 26, 2017 0.0540 0.0540 0.0483 0.0483 265,504 -0.00(-7.12%)
Jun 23, 2017 0.0530 0.0530 0.0510 0.0520 80,787 -0.00(-3.70%)
Jun 22, 2017 0.0549 0.0549 0.0510 0.0540 58,825 +0.00(+5.88%)
Jun 21, 2017 0.0515 0.0549 0.0483 0.0510 204,287 +0.00(+6.03%)
Jun 20, 2017 0.0505 0.0528 0.0480 0.0481 95,329 -0.00(-3.80%)
Jun 19, 2017 0.0500 0.0528 0.0500 0.0500 25,731 +0.00(+0.00%)
Jun 16, 2017 0.0500 0.0528 0.0500 0.0500 81,351 +0.00(+0.00%)
Jun 15, 2017 0.0523 0.0530 0.0500 0.0500 234,192 +0.00(+0.00%)
Jun 14, 2017 0.0515 0.0530 0.0500 0.0500 107,837 -0.00(-0.44%)
Jun 13, 2017 0.0520 0.0522 0.0500 0.0502 341,622 -0.00(-5.37%)
Jun 12, 2017 0.0544 0.0544 0.0500 0.0531 637,090 -0.00(-2.36%)
Jun 09, 2017 0.0512 0.0545 0.0510 0.0544 176,094 +0.00(+6.36%)
Jun 08, 2017 0.0570 0.0590 0.0500 0.0511 211,273 -0.01(-10.35%)
Jun 07, 2017 0.0595 0.0605 0.0550 0.0570 375,118 -0.00(-4.20%)
Jun 06, 2017 0.0602 0.0605 0.0571 0.0595 271,249 -0.00(-0.03%)
Jun 05, 2017 0.0566 0.0598 0.0565 0.0595 88,177 +0.00(+5.35%)
Jun 02, 2017 0.0620 0.0620 0.0550 0.0565 445,793 -0.01(-8.87%)
Jun 01, 2017 0.0616 0.0629 0.0615 0.0620 131,866 -0.00(-2.67%)
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%)
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.