Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0161 +0.0010 (+6.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2021 0.0630 0.0630 0.0600 0.0629 115,228 +0.00(+2.28%)
Aug 30, 2021 0.0648 0.0648 0.0600 0.0615 265,056 -0.00(-5.09%)
Aug 27, 2021 0.0621 0.0648 0.0620 0.0648 253,196 +0.00(+0.00%)
Aug 26, 2021 0.0640 0.0648 0.0620 0.0648 96,596 +0.00(+2.37%)
Aug 25, 2021 0.0630 0.0649 0.0620 0.0633 208,808 +0.00(+0.48%)
Aug 24, 2021 0.0624 0.0649 0.0600 0.0630 213,063 -0.00(-2.93%)
Aug 23, 2021 0.0649 0.0650 0.0611 0.0649 168,469 +0.00(+4.68%)
Aug 20, 2021 0.0600 0.0650 0.0600 0.0620 218,447 +0.00(+0.00%)
Aug 19, 2021 0.0640 0.0640 0.0600 0.0620 294,530 +0.00(+1.14%)
Aug 18, 2021 0.0560 0.0645 0.0550 0.0613 461,153 +0.00(+7.54%)
Aug 17, 2021 0.0600 0.0624 0.0550 0.0570 502,669 -0.00(-5.00%)
Aug 16, 2021 0.0600 0.0685 0.0600 0.0600 761,673 -0.01(-12.41%)
Aug 13, 2021 0.0650 0.0690 0.0542 0.0685 2,628,890 -0.00(-2.14%)
Aug 12, 2021 0.0768 0.0768 0.0655 0.0700 1,411,843 -0.01(-8.85%)
Aug 11, 2021 0.0779 0.0779 0.0725 0.0768 218,456 +0.00(+3.64%)
Aug 10, 2021 0.0775 0.0796 0.0741 0.0741 167,678 -0.00(-6.20%)
Aug 09, 2021 0.0798 0.0838 0.0770 0.0790 146,833 +0.00(+0.25%)
Aug 06, 2021 0.0800 0.0800 0.0745 0.0788 248,354 +0.00(+0.64%)
Aug 05, 2021 0.0778 0.0800 0.0746 0.0783 605,681 +0.00(+0.26%)
Aug 04, 2021 0.0744 0.0800 0.0744 0.0781 161,238 +0.00(+4.97%)
Aug 03, 2021 0.0789 0.0789 0.0742 0.0744 395,488 -0.00(-3.50%)
Aug 02, 2021 0.0836 0.0848 0.0770 0.0771 301,390 -0.01(-7.78%)
Jul 30, 2021 0.0850 0.0850 0.0800 0.0836 444,617 -0.00(-4.13%)
Jul 29, 2021 0.0841 0.0898 0.0830 0.0872 302,717 -0.00(-2.02%)
Jul 28, 2021 0.0949 0.0949 0.0831 0.0890 354,144 -0.00(-3.89%)
Jul 27, 2021 0.0803 0.1059 0.0770 0.0926 2,195,098 +0.01(+15.75%)
Jul 26, 2021 0.0815 0.0830 0.0778 0.0800 478,158 -0.00(-1.84%)
Jul 23, 2021 0.0806 0.0820 0.0757 0.0815 446,293 -0.00(-0.12%)
Jul 22, 2021 0.0800 0.0884 0.0741 0.0816 874,902 +0.00(+1.87%)
Jul 21, 2021 0.0838 0.0849 0.0745 0.0801 478,034 -0.00(-4.30%)
Jul 20, 2021 0.0800 0.0840 0.0755 0.0837 511,663 -0.00(-1.41%)
Jul 19, 2021 0.0850 0.0870 0.0740 0.0849 1,901,169 -0.00(-0.12%)
Jul 16, 2021 0.0949 0.0949 0.0791 0.0850 842,389 -0.01(-9.77%)
Jul 15, 2021 0.0900 0.0950 0.0875 0.0942 313,488 +0.00(+3.40%)
Jul 14, 2021 0.0995 0.0999 0.0911 0.0911 324,453 -0.01(-8.90%)
Jul 13, 2021 0.0995 0.1000 0.0995 0.1000 607,781 +0.00(+0.50%)
Jul 12, 2021 0.0957 0.0998 0.0957 0.0995 206,439 +0.00(+3.97%)
Jul 09, 2021 0.0987 0.0998 0.0934 0.0957 493,542 -0.00(-2.55%)
Jul 08, 2021 0.0950 0.1038 0.0911 0.0982 1,073,402 -0.00(-2.48%)
Jul 07, 2021 0.1100 0.1100 0.0950 0.1007 751,924 -0.00(-2.23%)
Jul 06, 2021 0.1049 0.1075 0.1022 0.1030 325,463 -0.00(-1.72%)
Jul 02, 2021 0.1150 0.1150 0.1000 0.1048 706,706 +0.00(+4.28%)
Jul 01, 2021 0.1067 0.1075 0.1000 0.1005 444,131 -0.01(-5.19%)
Jun 30, 2021 0.1125 0.1125 0.0910 0.1060 2,377,490 -0.01(-5.78%)
Jun 29, 2021 0.1238 0.1238 0.1110 0.1125 384,844 -0.01(-6.25%)
Jun 28, 2021 0.1195 0.1288 0.1181 0.1200 164,090 -0.01(-4.00%)
Jun 25, 2021 0.1269 0.1269 0.1100 0.1250 946,492 -0.00(-2.95%)
Jun 24, 2021 0.1201 0.1288 0.1200 0.1288 207,315 +0.00(+3.87%)
Jun 23, 2021 0.1290 0.1300 0.1200 0.1240 419,488 -0.01(-3.88%)
Jun 22, 2021 0.1406 0.1500 0.1210 0.1290 412,361 -0.01(-5.22%)
Jun 21, 2021 0.1195 0.1400 0.1155 0.1361 367,719 +0.02(+14.85%)
Jun 18, 2021 0.1365 0.1399 0.1100 0.1185 946,051 -0.02(-14.99%)
Jun 17, 2021 0.1344 0.1400 0.1300 0.1394 712,209 +0.01(+4.19%)
Jun 16, 2021 0.1494 0.1494 0.1302 0.1338 727,657 -0.01(-8.73%)
Jun 15, 2021 0.1500 0.1550 0.1400 0.1466 898,997 +0.00(+1.10%)
Jun 14, 2021 0.1364 0.1500 0.1258 0.1450 675,918 +0.00(+3.57%)
Jun 11, 2021 0.1240 0.1400 0.1240 0.1400 848,788 +0.01(+10.24%)
Jun 10, 2021 0.1200 0.1275 0.1112 0.1270 799,457 +0.01(+5.83%)
Jun 09, 2021 0.1030 0.1249 0.1000 0.1200 1,088,391 +0.02(+18.23%)
Jun 08, 2021 0.1040 0.1099 0.0990 0.1015 760,398 -0.00(-4.52%)
Jun 07, 2021 0.1068 0.1140 0.1004 0.1063 677,048 -0.00(-1.30%)
Jun 04, 2021 0.1089 0.1090 0.1039 0.1077 236,375 +0.01(+5.59%)
Jun 03, 2021 0.1139 0.1146 0.1007 0.1020 779,673 -0.01(-10.45%)
Jun 02, 2021 0.1097 0.1146 0.1045 0.1139 802,419 +0.01(+6.45%)
Jun 01, 2021 0.1037 0.1100 0.1037 0.1070 505,690 +0.00(+2.00%)
May 28, 2021 0.1047 0.1099 0.1000 0.1049 843,458 +0.00(+0.10%)
May 27, 2021 0.1050 0.1100 0.1000 0.1048 1,191,918 -0.00(-2.87%)
May 26, 2021 0.1101 0.1181 0.1011 0.1079 1,918,871 -0.01(-5.93%)
May 25, 2021 0.1181 0.1217 0.1060 0.1147 1,151,488 -0.00(-3.94%)
May 24, 2021 0.1295 0.1300 0.1152 0.1194 791,054 -0.01(-7.87%)
May 21, 2021 0.1249 0.1300 0.1200 0.1296 1,100,727 +0.01(+8.00%)
May 20, 2021 0.1180 0.1249 0.1111 0.1200 1,477,643 +0.00(+4.35%)
May 19, 2021 0.1200 0.1400 0.1150 0.1150 1,594,839 -0.00(-3.36%)
May 18, 2021 0.1250 0.1300 0.1120 0.1190 502,091 -0.00(-3.09%)
May 17, 2021 0.1200 0.1299 0.1190 0.1228 316,179 +0.01(+4.51%)
May 14, 2021 0.1050 0.1175 0.1050 0.1175 1,346,281 +0.00(+2.62%)
May 13, 2021 0.1124 0.1195 0.1041 0.1145 1,271,449 -0.00(-4.18%)
May 12, 2021 0.1300 0.1364 0.1120 0.1195 1,067,952 -0.00(-2.85%)
May 11, 2021 0.1380 0.1450 0.0930 0.1230 1,161,081 -0.02(-10.87%)
May 10, 2021 0.1525 0.1550 0.1350 0.1380 841,811 -0.01(-9.15%)
May 07, 2021 0.1546 0.1563 0.1391 0.1519 1,055,897 +0.00(+0.33%)
May 06, 2021 0.1595 0.1595 0.1450 0.1514 664,417 -0.01(-5.08%)
May 05, 2021 0.1592 0.1595 0.1500 0.1595 1,020,388 +0.00(+0.57%)
May 04, 2021 0.1569 0.1625 0.1569 0.1586 585,618 +0.00(+0.06%)
May 03, 2021 0.1700 0.1700 0.1550 0.1585 879,368 -0.01(-5.65%)
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%)
Feb 01, 2021 0.1150 0.1198 0.1050 0.1132 637,698 -0.00(-3.08%)
Jan 29, 2021 0.1094 0.1198 0.1050 0.1168 500,200 +0.00(+2.55%)
Jan 28, 2021 0.1130 0.1250 0.1000 0.1139 907,861 +0.00(+0.09%)
Jan 27, 2021 0.1210 0.1210 0.1005 0.1138 902,439 -0.01(-4.37%)
Jan 26, 2021 0.1070 0.1290 0.1070 0.1190 1,088,675 +0.01(+6.54%)
Jan 25, 2021 0.1149 0.1199 0.1070 0.1117 623,888 -0.00(-2.79%)
Jan 22, 2021 0.1090 0.1193 0.1080 0.1149 314,400 -0.00(-3.45%)
Jan 21, 2021 0.1290 0.1290 0.1090 0.1190 627,170 -0.00(-0.83%)
Jan 20, 2021 0.1247 0.1290 0.1100 0.1200 566,194 +0.00(+4.35%)
Jan 19, 2021 0.1300 0.1469 0.1060 0.1150 1,599,073 -0.02(-16.36%)
Jan 15, 2021 0.1210 0.1500 0.1200 0.1375 2,329,800 +0.02(+15.55%)
Jan 14, 2021 0.1100 0.1190 0.1055 0.1190 709,744 +0.01(+9.68%)
Jan 13, 2021 0.1100 0.1170 0.1050 0.1085 686,971 +0.00(+4.33%)
Jan 12, 2021 0.1050 0.1199 0.1025 0.1040 692,692 +0.00(+0.97%)
Jan 11, 2021 0.1100 0.1199 0.1000 0.1030 851,636 -0.01(-6.36%)
Jan 08, 2021 0.1134 0.1245 0.1012 0.1100 933,500 -0.00(-1.08%)
Jan 07, 2021 0.1100 0.1200 0.1080 0.1112 264,405 +0.00(+3.15%)
Jan 06, 2021 0.1095 0.1220 0.1078 0.1078 1,155,337 -0.01(-6.10%)
Jan 05, 2021 0.1192 0.1240 0.1030 0.1148 484,658 -0.00(-3.61%)
Jan 04, 2021 0.1075 0.1200 0.1020 0.1191 532,798 +0.01(+13.65%)
Dec 31, 2020 0.1048 0.1048 0.1048 1,092,807 +0.02(+17.09%)
Dec 30, 2020 0.1000 0.1000 0.0882 0.0895 1,092,807 -0.01(-6.28%)
Dec 29, 2020 0.0895 0.1000 0.0890 0.0955 927,006 +0.01(+6.11%)
Dec 28, 2020 0.1200 0.1200 0.0895 0.0900 1,984,806 -0.02(-18.26%)
Dec 24, 2020 0.1215 0.1229 0.1101 0.1101 200,000 -0.01(-8.55%)
Dec 23, 2020 0.1169 0.1215 0.1142 0.1204 230,241 +0.00(+3.97%)
Dec 22, 2020 0.1250 0.1280 0.1158 0.1158 357,185 -0.00(-3.50%)
Dec 21, 2020 0.1200 0.1224 0.1158 0.1200 387,817 +0.00(+0.33%)
Dec 18, 2020 0.1300 0.1300 0.1190 0.1196 1,007,500 -0.01(-6.12%)
Dec 17, 2020 0.1362 0.1500 0.1274 0.1274 813,440 -0.01(-7.75%)
Dec 16, 2020 0.1190 0.1500 0.1085 0.1381 2,237,960 +0.03(+25.55%)
Dec 15, 2020 0.1390 0.1390 0.1100 0.1100 926,532 -0.02(-15.38%)
Dec 14, 2020 0.1300 0.1439 0.1250 0.1300 500,150 +0.01(+4.00%)
Dec 11, 2020 0.1200 0.1440 0.1200 0.1250 921,700 +0.01(+4.17%)
Dec 10, 2020 0.1500 0.1550 0.1110 0.1200 1,095,612 -0.03(-18.37%)
Dec 09, 2020 0.1300 0.1650 0.1300 0.1470 1,913,718 +0.02(+13.08%)
Dec 08, 2020 0.1300 0.1450 0.1250 0.1300 757,598 +0.01(+4.00%)
Dec 07, 2020 0.1200 0.1418 0.1175 0.1250 1,295,241 +0.00(+3.14%)
Dec 04, 2020 0.1254 0.1300 0.1100 0.1212 1,331,300 -0.01(-5.75%)
Dec 03, 2020 0.1190 0.1300 0.1175 0.1286 1,823,634 +0.01(+12.31%)
Dec 02, 2020 0.0999 0.1200 0.0956 0.1145 2,274,987 +0.02(+23.12%)
Dec 01, 2020 0.0859 0.1000 0.0859 0.0930 1,284,255 +0.01(+7.76%)
Nov 30, 2020 0.0900 0.0900 0.0863 0.0863 831,400 -0.00(-1.37%)
Nov 27, 2020 0.0890 0.0890 0.0850 0.0875 295,800 -0.00(-1.69%)
Nov 25, 2020 0.0800 0.0900 0.0773 0.0890 1,075,000 +0.01(+11.95%)
Nov 24, 2020 0.0777 0.0795 0.0710 0.0795 957,713 +0.00(+2.71%)
Nov 23, 2020 0.0788 0.0800 0.0752 0.0774 694,201 -0.00(-2.03%)
Nov 20, 2020 0.0798 0.0800 0.0730 0.0790 712,300 +0.00(+0.77%)
Nov 19, 2020 0.0800 0.0800 0.0761 0.0784 532,716 +0.00(+1.16%)
Nov 18, 2020 0.0755 0.0800 0.0730 0.0775 719,565 +0.00(+2.65%)
Nov 17, 2020 0.0670 0.0795 0.0667 0.0755 1,192,772 +0.01(+15.27%)
Nov 16, 2020 0.0640 0.0690 0.0600 0.0655 425,401 +0.00(+3.15%)
Nov 13, 2020 0.0640 0.0640 0.0598 0.0635 516,000 +0.00(+5.66%)
Nov 12, 2020 0.0575 0.0639 0.0540 0.0601 667,418 +0.00(+3.98%)
Nov 11, 2020 0.0588 0.0590 0.0541 0.0578 70,343 -0.00(-1.37%)
Nov 10, 2020 0.0580 0.0586 0.0540 0.0586 155,787 +0.00(+0.17%)
Nov 09, 2020 0.0600 0.0600 0.0534 0.0585 289,600 -0.00(-2.50%)
Nov 06, 2020 0.0533 0.0600 0.0533 0.0600 460,300 +0.00(+5.26%)
Nov 05, 2020 0.0577 0.0599 0.0533 0.0570 734,969 -0.00(-3.39%)
Nov 04, 2020 0.0575 0.0600 0.0540 0.0590 550,101 +0.00(+5.73%)
Nov 03, 2020 0.0580 0.0580 0.0540 0.0558 400,271 +0.00(+0.54%)
Nov 02, 2020 0.0542 0.0585 0.0540 0.0555 657,808 +0.00(+2.40%)
Oct 30, 2020 0.0525 0.0543 0.0481 0.0542 407,200 +0.00(+2.65%)
Oct 29, 2020 0.0520 0.0540 0.0485 0.0528 396,905 +0.00(+10.00%)
Oct 28, 2020 0.0470 0.0520 0.0440 0.0480 838,459 +0.00(+2.13%)
Oct 27, 2020 0.0439 0.0490 0.0439 0.0470 611,098 +0.00(+6.82%)
Oct 26, 2020 0.0515 0.0550 0.0438 0.0440 418,459 -0.01(-14.56%)
Oct 23, 2020 0.0480 0.0570 0.0458 0.0515 959,300 +0.00(+3.00%)
Oct 22, 2020 0.0520 0.0520 0.0490 0.0500 246,238 -0.00(-4.58%)
Oct 21, 2020 0.0518 0.0550 0.0490 0.0524 460,351 +0.00(+0.77%)
Oct 20, 2020 0.0510 0.0539 0.0500 0.0520 546,075 -0.00(-1.33%)
Oct 19, 2020 0.0474 0.0539 0.0474 0.0527 346,832 +0.01(+10.95%)
Oct 16, 2020 0.0510 0.0539 0.0475 0.0475 455,900 -0.00(-8.65%)
Oct 15, 2020 0.0510 0.0546 0.0510 0.0520 246,146 -0.01(-11.86%)
Oct 14, 2020 0.0549 0.0590 0.0480 0.0590 934,489 +0.00(+7.66%)
Oct 13, 2020 0.0578 0.0578 0.0500 0.0548 316,437 -0.00(-4.53%)
Oct 12, 2020 0.0570 0.0579 0.0550 0.0574 509,950 +0.00(+0.17%)
Oct 09, 2020 0.0590 0.0601 0.0568 0.0573 325,200 -0.00(-4.50%)
Oct 08, 2020 0.0625 0.0625 0.0590 0.0600 322,976 -0.00(-5.51%)
Oct 07, 2020 0.0649 0.0649 0.0600 0.0635 351,985 -0.00(-0.78%)
Oct 06, 2020 0.0634 0.0659 0.0620 0.0640 260,633 +0.00(+1.59%)
Oct 05, 2020 0.0625 0.0640 0.0590 0.0630 325,795 +0.00(+0.64%)
Oct 02, 2020 0.0600 0.0640 0.0580 0.0626 552,800 +0.00(+6.10%)
Oct 01, 2020 0.0480 0.0631 0.0480 0.0590 1,348,272 +0.00(+2.97%)
Sep 30, 2020 0.0520 0.0573 0.0475 0.0573 196,072 +0.00(+9.14%)
Sep 29, 2020 0.0520 0.0540 0.0520 0.0525 169,311 -0.00(-0.94%)
Sep 28, 2020 0.0500 0.0550 0.0500 0.0530 187,885 +0.00(+1.92%)
Sep 25, 2020 0.0494 0.0520 0.0494 0.0520 277,900 +0.00(+1.96%)
Sep 24, 2020 0.0490 0.0510 0.0400 0.0510 325,827 +0.00(+2.00%)
Sep 23, 2020 0.0440 0.0500 0.0440 0.0500 1,130,244 +0.00(+8.70%)
Sep 22, 2020 0.0470 0.0475 0.0440 0.0460 359,646 -0.00(-3.16%)
Sep 21, 2020 0.0440 0.0480 0.0440 0.0475 224,798 +0.00(+5.56%)
Sep 18, 2020 0.0460 0.0470 0.0440 0.0450 175,000 +0.00(+2.27%)
Sep 17, 2020 0.0443 0.0475 0.0430 0.0440 194,243 -0.00(-3.30%)
Sep 16, 2020 0.0480 0.0480 0.0444 0.0455 479,620 -0.00(-4.21%)
Sep 15, 2020 0.0485 0.0499 0.0450 0.0475 477,604 +0.00(+4.40%)
Sep 14, 2020 0.0500 0.0500 0.0401 0.0455 646,987 -0.00(-7.14%)
Sep 11, 2020 0.0510 0.0519 0.0490 0.0490 299,900 -0.00(-2.00%)
Sep 10, 2020 0.0515 0.0539 0.0310 0.0500 2,043,967 -0.00(-2.91%)
Sep 09, 2020 0.0500 0.0525 0.0452 0.0515 676,856 -0.00(-0.96%)
Sep 08, 2020 0.0520 0.0556 0.0488 0.0520 472,089 +0.00(+0.00%)
Sep 04, 2020 0.0550 0.0557 0.0510 0.0520 331,400 -0.00(-2.44%)
Sep 03, 2020 0.0585 0.0585 0.0510 0.0533 149,155 -0.00(-7.94%)
Sep 02, 2020 0.0580 0.0590 0.0539 0.0579 266,043 -0.00(-0.17%)
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.