Skip to main content
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 (%)
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%)
Mar 01, 2017 0.0500 0.0560 0.0460 0.0560 674,596 +0.01(+23.62%)
Feb 28, 2017 0.0570 0.0589 0.0418 0.0453 1,327,575 -0.01(-17.79%)
Feb 27, 2017 0.0580 0.0591 0.0550 0.0551 441,331 -0.00(-6.61%)
Feb 24, 2017 0.0620 0.0650 0.0550 0.0590 1,189,468 -0.01(-9.23%)
Feb 23, 2017 0.0640 0.0650 0.0601 0.0650 469,760 +0.00(+7.44%)
Feb 22, 2017 0.0650 0.0675 0.0600 0.0605 1,022,620 -0.00(-6.92%)
Feb 21, 2017 0.0661 0.0675 0.0600 0.0650 997,134 -0.00(-2.40%)
Feb 17, 2017 0.0666 0.0666 0.0666 0 -0.00(-1.19%)
Feb 16, 2017 0.0649 0.0679 0.0596 0.0674 558,082 +0.01(+10.49%)
Feb 15, 2017 0.0620 0.0655 0.0581 0.0610 434,201 -0.00(-6.15%)
Feb 14, 2017 0.0636 0.0668 0.0580 0.0650 760,737 +0.00(+3.17%)
Feb 13, 2017 0.0628 0.0690 0.0590 0.0630 376,470 +0.00(+0.00%)
Feb 10, 2017 0.0631 0.0670 0.0600 0.0630 533,681 -0.00(-3.08%)
Feb 09, 2017 0.0683 0.0700 0.0600 0.0650 973,844 -0.00(-6.61%)
Feb 08, 2017 0.0700 0.0700 0.0667 0.0696 290,391 -0.00(-0.57%)
Feb 07, 2017 0.0799 0.0799 0.0690 0.0700 440,949 -0.01(-7.89%)
Feb 06, 2017 0.0740 0.0790 0.0720 0.0760 482,471 +0.00(+1.74%)
Feb 03, 2017 0.0710 0.0746 0.0680 0.0747 755,397 +0.00(+5.21%)
Feb 02, 2017 0.0735 0.0749 0.0667 0.0710 902,464 -0.00(-5.21%)
Feb 01, 2017 0.0735 0.0759 0.0710 0.0749 193,717 +0.00(+2.60%)
Jan 31, 2017 0.0785 0.0795 0.0720 0.0730 779,060 -0.01(-8.15%)
Jan 30, 2017 0.0789 0.0800 0.0750 0.0795 385,615 -0.00(-0.28%)
Jan 27, 2017 0.0770 0.0800 0.0700 0.0797 423,741 -0.00(-0.38%)
Jan 26, 2017 0.0810 0.0810 0.0750 0.0800 707,755 +0.00(+5.26%)
Jan 25, 2017 0.0675 0.0810 0.0675 0.0760 1,117,470 +0.01(+13.43%)
Jan 24, 2017 0.0730 0.0750 0.0660 0.0670 631,813 -0.01(-10.67%)
Jan 23, 2017 0.0808 0.0820 0.0710 0.0750 897,211 -0.01(-7.41%)
Jan 20, 2017 0.0799 0.0820 0.0751 0.0810 970,390 +0.00(+1.44%)
Jan 19, 2017 0.0875 0.0879 0.0750 0.0799 567,037 -0.01(-6.06%)
Jan 18, 2017 0.0850 0.0882 0.0757 0.0850 1,957,092 -0.01(-7.61%)
Jan 17, 2017 0.0690 0.0920 0.0688 0.0920 3,450,325 +0.02(+35.29%)
Jan 13, 2017 0.0680 0.0680 0.0680 0 -0.01(-8.72%)
Jan 12, 2017 0.0680 0.0745 0.0650 0.0745 760,814 +0.01(+14.62%)
Jan 11, 2017 0.0700 0.0740 0.0650 0.0650 772,707 -0.00(-3.85%)
Jan 10, 2017 0.0710 0.0780 0.0620 0.0676 3,152,799 -0.00(-3.43%)
Jan 09, 2017 0.0520 0.0730 0.0500 0.0700 3,393,539 +0.02(+40.00%)
Jan 06, 2017 0.0510 0.0510 0.0470 0.0500 548,823 +0.00(+4.17%)
Jan 05, 2017 0.0520 0.0520 0.0471 0.0480 555,645 -0.00(-9.43%)
Jan 04, 2017 0.0532 0.0560 0.0470 0.0530 666,173 +0.00(+0.95%)
Jan 03, 2017 0.0550 0.0650 0.0490 0.0525 1,590,780 +0.01(+11.70%)
Dec 30, 2016 0.0470 0.0470 0.0470 0 +0.01(+16.05%)
Dec 29, 2016 0.0449 0.0449 0.0400 0.0405 501,060 -0.00(-5.81%)
Dec 28, 2016 0.0445 0.0450 0.0398 0.0430 779,058 +0.00(+1.42%)
Dec 27, 2016 0.0374 0.0424 0.0357 0.0424 808,876 +0.00(+13.07%)
Dec 23, 2016 0.0375 0.0375 0.0375 0 -0.00(-4.58%)
Dec 22, 2016 0.0391 0.0410 0.0364 0.0393 153,198 -0.00(-4.15%)
Dec 21, 2016 0.0440 0.0440 0.0382 0.0410 70,840 +0.00(+3.14%)
Dec 20, 2016 0.0439 0.0439 0.0382 0.0398 209,996 -0.00(-0.87%)
Dec 19, 2016 0.0440 0.0440 0.0400 0.0401 114,480 -0.00(-4.52%)
Dec 16, 2016 0.0400 0.0440 0.0386 0.0420 254,204 +0.00(+5.00%)
Dec 15, 2016 0.0400 0.0420 0.0400 0.0400 304,182 -0.00(-4.76%)
Dec 14, 2016 0.0382 0.0420 0.0370 0.0420 359,074 +0.00(+8.25%)
Dec 13, 2016 0.0380 0.0396 0.0357 0.0388 234,470 +0.00(+1.31%)
Dec 12, 2016 0.0404 0.0410 0.0382 0.0383 263,309 -0.00(-6.59%)
Dec 09, 2016 0.0430 0.0430 0.0395 0.0410 259,774 -0.00(-4.54%)
Dec 08, 2016 0.0440 0.0449 0.0384 0.0430 263,808 -0.00(-2.16%)
Dec 07, 2016 0.0440 0.0440 0.0382 0.0439 97,533 -0.00(-0.23%)
Dec 06, 2016 0.0450 0.0450 0.0400 0.0440 179,310 +0.00(+5.74%)
Dec 05, 2016 0.0410 0.0450 0.0400 0.0416 479,021 +0.00(+1.49%)
Dec 02, 2016 0.0418 0.0419 0.0384 0.0410 80,933 -0.00(-0.49%)
Dec 01, 2016 0.0423 0.0423 0.0381 0.0412 197,298 -0.00(-2.25%)
Nov 30, 2016 0.0400 0.0425 0.0380 0.0421 431,258 +0.00(+10.92%)
Nov 29, 2016 0.0425 0.0425 0.0360 0.0380 283,904 -0.00(-10.59%)
Nov 28, 2016 0.0438 0.0438 0.0400 0.0425 155,567 -0.00(-2.75%)
Nov 25, 2016 0.0438 0.0438 0.0409 0.0437 79,903 +0.00(+4.67%)
Nov 23, 2016 0.0418 0.0418 0.0418 0 +0.00(+7.33%)
Nov 22, 2016 0.0369 0.0478 0.0360 0.0389 376,116 +0.00(+2.37%)
Nov 21, 2016 0.0473 0.0500 0.0380 0.0380 437,835 -0.01(-23.23%)
Nov 18, 2016 0.0459 0.0540 0.0431 0.0495 489,417 +0.00(+10.00%)
Nov 17, 2016 0.0440 0.0500 0.0440 0.0450 529,939 +0.00(+2.34%)
Nov 16, 2016 0.0389 0.0468 0.0378 0.0440 682,133 +0.01(+15.71%)
Nov 15, 2016 0.0370 0.0400 0.0342 0.0380 603,918 +0.00(+11.11%)
Nov 14, 2016 0.0390 0.0400 0.0340 0.0342 233,167 -0.01(-14.29%)
Nov 11, 2016 0.0320 0.0400 0.0320 0.0399 519,485 +0.01(+29.34%)
Nov 10, 2016 0.0400 0.0450 0.0301 0.0308 814,977 -0.01(-25.66%)
Nov 09, 2016 0.0520 0.0536 0.0370 0.0415 1,042,918 -0.01(-20.19%)
Nov 08, 2016 0.0485 0.0520 0.0470 0.0520 854,111 +0.00(+4.00%)
Nov 07, 2016 0.0480 0.0500 0.0451 0.0500 853,327 +0.00(+4.17%)
Nov 04, 2016 0.0486 0.0510 0.0451 0.0480 497,078 -0.00(-0.21%)
Nov 03, 2016 0.0589 0.0589 0.0440 0.0481 532,564 -0.00(-8.45%)
Nov 02, 2016 0.0599 0.0599 0.0510 0.0525 246,865 -0.00(-5.25%)
Nov 01, 2016 0.0599 0.0630 0.0520 0.0554 656,217 -0.00(-4.40%)
Oct 31, 2016 0.0530 0.0600 0.0525 0.0580 629,635 +0.00(+7.41%)
Oct 28, 2016 0.0525 0.0560 0.0519 0.0540 506,696 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0600 0.0505 0.0540 676,884 -0.00(-1.82%)
Oct 26, 2016 0.0650 0.0650 0.0540 0.0550 1,218,753 -0.00(-8.26%)
Oct 25, 2016 0.0630 0.0760 0.0591 0.0600 2,264,339 +0.00(+0.69%)
Oct 24, 2016 0.0550 0.0630 0.0550 0.0595 676,173 +0.00(+8.25%)
Oct 21, 2016 0.0580 0.0625 0.0544 0.0550 843,703 +0.00(+1.12%)
Oct 20, 2016 0.0500 0.0640 0.0500 0.0544 801,488 -0.01(-8.43%)
Oct 19, 2016 0.0570 0.0620 0.0480 0.0594 1,399,651 +0.00(+4.21%)
Oct 18, 2016 0.0515 0.0630 0.0515 0.0570 3,235,651 +0.01(+9.62%)
Oct 17, 2016 0.0440 0.0520 0.0400 0.0520 1,646,203 +0.01(+23.81%)
Oct 14, 2016 0.0380 0.0434 0.0361 0.0420 818,937 +0.00(+10.53%)
Oct 13, 2016 0.0390 0.0450 0.0360 0.0380 632,458 -0.00(-2.06%)
Oct 12, 2016 0.0370 0.0480 0.0360 0.0388 1,595,941 +0.00(+2.11%)
Oct 11, 2016 0.0370 0.0380 0.0360 0.0380 375,239 +0.00(+2.70%)
Oct 10, 2016 0.0350 0.0400 0.0350 0.0370 595,764 +0.00(+4.37%)
Oct 07, 2016 0.0323 0.0370 0.0320 0.0355 352,953 +0.00(+7.67%)
Oct 06, 2016 0.0318 0.0335 0.0310 0.0329 347,500 +0.00(+1.31%)
Oct 05, 2016 0.0365 0.0370 0.0320 0.0325 1,078,062 -0.00(-12.16%)
Oct 04, 2016 0.0295 0.0380 0.0295 0.0370 2,079,397 +0.01(+26.71%)
Oct 03, 2016 0.0280 0.0298 0.0271 0.0292 952,674 +0.00(+8.15%)
Sep 30, 2016 0.0290 0.0290 0.0270 0.0270 135,560 -0.00(-3.57%)
Sep 29, 2016 0.0290 0.0290 0.0260 0.0280 192,458 -0.00(-3.45%)
Sep 28, 2016 0.0300 0.0300 0.0260 0.0290 131,399 -0.00(-3.33%)
Sep 27, 2016 0.0280 0.0310 0.0280 0.0300 430,793 +0.00(+7.14%)
Sep 26, 2016 0.0260 0.0290 0.0260 0.0280 198,047 +0.00(+0.36%)
Sep 23, 2016 0.0280 0.0280 0.0260 0.0279 21,024 +0.00(+1.09%)
Sep 22, 2016 0.0290 0.0290 0.0270 0.0276 41,046 -0.00(-6.44%)
Sep 21, 2016 0.0255 0.0295 0.0255 0.0295 250,645 +0.00(+3.87%)
Sep 20, 2016 0.0280 0.0284 0.0278 0.0284 100,545 +0.00(+9.23%)
Sep 19, 2016 0.0250 0.0260 0.0250 0.0260 19,530 +0.00(+7.00%)
Sep 16, 2016 0.0260 0.0260 0.0243 0.0243 15,800 +0.00(+1.25%)
Sep 15, 2016 0.0259 0.0259 0.0240 0.0240 76,900 +0.00(+0.00%)
Sep 14, 2016 0.0240 0.0259 0.0240 0.0240 21,298 -0.00(-4.00%)
Sep 13, 2016 0.0231 0.0279 0.0231 0.0250 29,200 +0.00(+0.00%)
Sep 12, 2016 0.0250 0.0278 0.0250 0.0250 36,250 +0.00(+4.16%)
Sep 09, 2016 0.0251 0.0270 0.0240 0.0240 118,628 -0.00(-4.38%)
Sep 08, 2016 0.0250 0.0285 0.0250 0.0251 113,845 +0.00(+0.00%)
Sep 07, 2016 0.0290 0.0290 0.0251 0.0251 106,322 -0.00(-10.36%)
Sep 06, 2016 0.0280 0.0280 0.0277 0.0280 26,285 +0.00(+3.70%)
Sep 01, 2016 0.0270 0.0270 0.0270 0 -0.00(-5.92%)
Aug 31, 2016 0.0289 0.0289 0.0265 0.0287 76,855 +0.00(+6.69%)
Aug 30, 2016 0.0285 0.0285 0.0214 0.0269 296,223 +0.00(+17.47%)
Aug 29, 2016 0.0260 0.0260 0.0229 0.0229 127,980 -0.00(-10.89%)
Aug 26, 2016 0.0271 0.0285 0.0257 0.0257 92,000 -0.00(-8.84%)
Aug 25, 2016 0.0250 0.0282 0.0250 0.0282 125,051 +0.00(+0.69%)
Aug 24, 2016 0.0270 0.0280 0.0260 0.0280 334,250 +0.00(+3.70%)
Aug 23, 2016 0.0250 0.0270 0.0248 0.0270 210,762 +0.00(+8.43%)
Aug 22, 2016 0.0274 0.0275 0.0216 0.0249 519,347 -0.00(-11.39%)
Aug 19, 2016 0.0260 0.0299 0.0260 0.0281 917,798 +0.00(+1.81%)
Aug 18, 2016 0.0275 0.0276 0.0251 0.0276 61,750 +0.00(+6.15%)
Aug 17, 2016 0.0235 0.0275 0.0235 0.0260 200,950 +0.00(+1.96%)
Aug 16, 2016 0.0227 0.0259 0.0227 0.0255 40,700 +0.00(+2.00%)
Aug 15, 2016 0.0260 0.0273 0.0235 0.0250 250,750 -0.00(-3.85%)
Aug 12, 2016 0.0260 0.0263 0.0260 0.0260 37,000 +0.00(+2.77%)
Aug 11, 2016 0.0270 0.0270 0.0252 0.0253 265,500 -0.00(-1.94%)
Aug 10, 2016 0.0257 0.0271 0.0257 0.0258 174,293 -0.00(-3.19%)
Aug 09, 2016 0.0258 0.0276 0.0257 0.0267 143,091 -0.00(-4.82%)
Aug 08, 2016 0.0285 0.0295 0.0265 0.0280 182,963 -0.00(-3.45%)
Aug 05, 2016 0.0290 0.0290 0.0265 0.0290 28,599 +0.00(+9.43%)
Aug 04, 2016 0.0274 0.0274 0.0253 0.0265 60,100 -0.00(-8.30%)
Aug 03, 2016 0.0260 0.0289 0.0252 0.0289 256,909 +0.00(+11.15%)
Aug 02, 2016 0.0270 0.0300 0.0260 0.0260 50,823 +0.00(+0.78%)
Aug 01, 2016 0.0268 0.0299 0.0258 0.0258 174,623 -0.00(-9.47%)
Jul 29, 2016 0.0300 0.0300 0.0259 0.0285 71,073 -0.00(-5.00%)
Jul 28, 2016 0.0250 0.0300 0.0250 0.0300 252,900 +0.00(+13.21%)
Jul 27, 2016 0.0261 0.0268 0.0261 0.0265 14,718 +0.00(+1.53%)
Jul 26, 2016 0.0261 0.0261 0.0261 0.0261 8,000 -0.00(-3.33%)
Jul 25, 2016 0.0270 0.0290 0.0261 0.0270 230,211 +0.00(+0.00%)
Jul 22, 2016 0.0290 0.0290 0.0269 0.0270 155,125 -0.00(-10.00%)
Jul 21, 2016 0.0265 0.0300 0.0258 0.0300 56,250 +0.00(+3.45%)
Jul 20, 2016 0.0288 0.0300 0.0276 0.0290 18,700 -0.00(-3.33%)
Jul 19, 2016 0.0275 0.0300 0.0275 0.0300 88,818 +0.00(+0.67%)
Jul 18, 2016 0.0299 0.0300 0.0298 0.0298 68,664 -0.00(-1.32%)
Jul 15, 2016 0.0289 0.0302 0.0289 0.0302 92,215 +0.00(+5.96%)
Jul 14, 2016 0.0299 0.0299 0.0285 0.0285 56,851 -0.00(-2.75%)
Jul 13, 2016 0.0285 0.0293 0.0285 0.0293 138,224 +0.00(+2.82%)
Jul 12, 2016 0.0285 0.0329 0.0285 0.0285 1,155 +0.00(+0.00%)
Jul 11, 2016 0.0305 0.0329 0.0285 0.0285 10,928 -0.00(-13.37%)
Jul 08, 2016 0.0270 0.0329 0.0270 0.0329 240,355 +0.01(+21.85%)
Jul 07, 2016 0.0273 0.0274 0.0257 0.0270 29,700 -0.00(-6.90%)
Jul 05, 2016 0.0290 0.0290 0.0271 0.0290 90,856 -0.00(-3.33%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Jun 30, 2016 0.0285 0.0285 0.0280 0.0280 8,476 -0.00(-0.71%)
Jun 29, 2016 0.0290 0.0290 0.0282 0.0282 31,900 +0.00(+0.00%)
Jun 28, 2016 0.0291 0.0291 0.0280 0.0282 168,013 +0.00(+0.36%)
Jun 27, 2016 0.0307 0.0332 0.0281 0.0281 63,874 -0.00(-7.08%)
Jun 24, 2016 0.0335 0.0335 0.0300 0.0302 121,350 -0.00(-9.73%)
Jun 23, 2016 0.0329 0.0365 0.0270 0.0335 448,193 +0.00(+1.82%)
Jun 22, 2016 0.0285 0.0329 0.0285 0.0329 158,000 +0.01(+21.34%)
Jun 21, 2016 0.0295 0.0295 0.0266 0.0271 64,000 -0.00(-8.09%)
Jun 20, 2016 0.0279 0.0300 0.0250 0.0295 229,700 +0.00(+5.36%)
Jun 17, 2016 0.0280 0.0280 0.0261 0.0280 31,362 -0.00(-5.72%)
Jun 16, 2016 0.0251 0.0297 0.0250 0.0297 212,500 +0.00(+13.36%)
Jun 15, 2016 0.0260 0.0283 0.0250 0.0262 239,452 -0.00(-2.60%)
Jun 14, 2016 0.0257 0.0285 0.0250 0.0269 234,100 +0.00(+3.46%)
Jun 13, 2016 0.0250 0.0276 0.0250 0.0260 121,600 -0.00(-3.70%)
Jun 10, 2016 0.0280 0.0282 0.0250 0.0270 599,802 -0.00(-6.90%)
Jun 09, 2016 0.0300 0.0337 0.0280 0.0290 79,631 +0.00(+3.94%)
Jun 08, 2016 0.0290 0.0294 0.0260 0.0279 239,948 -0.00(-5.42%)
Jun 07, 2016 0.0331 0.0340 0.0294 0.0295 399,207 -0.00(-10.61%)
Jun 06, 2016 0.0316 0.0330 0.0302 0.0330 95,496 +0.00(+4.33%)
Jun 03, 2016 0.0290 0.0329 0.0280 0.0316 303,738 +0.00(+11.96%)
Jun 02, 2016 0.0268 0.0290 0.0260 0.0283 251,237 +0.00(+5.41%)
Jun 01, 2016 0.0293 0.0301 0.0268 0.0268 394,300 -0.00(-10.67%)
May 31, 2016 0.0340 0.0340 0.0297 0.0300 232,550 -0.00(-11.24%)
May 27, 2016 0.0338 0.0338 0.0338 0 +0.00(+6.12%)
May 26, 2016 0.0340 0.0340 0.0300 0.0319 548,210 +0.00(+1.11%)
May 25, 2016 0.0325 0.0335 0.0269 0.0315 801,036 -0.00(-3.08%)
May 24, 2016 0.0335 0.0391 0.0323 0.0325 339,656 -0.00(-2.99%)
May 23, 2016 0.0360 0.0360 0.0320 0.0335 157,848 -0.00(-6.94%)
May 20, 2016 0.0350 0.0360 0.0305 0.0360 1,150,651 +0.00(+0.28%)
May 19, 2016 0.0355 0.0382 0.0320 0.0359 818,308 +0.00(+1.13%)
May 18, 2016 0.0420 0.0430 0.0350 0.0355 602,919 -0.01(-13.41%)
May 17, 2016 0.0355 0.0440 0.0355 0.0410 703,615 +0.00(+10.81%)
May 16, 2016 0.0389 0.0389 0.0310 0.0370 976,646 +0.00(+6.32%)
May 13, 2016 0.0445 0.0445 0.0345 0.0348 844,959 -0.01(-17.14%)
May 12, 2016 0.0488 0.0530 0.0391 0.0420 3,529,585 -0.00(-8.70%)
May 11, 2016 0.0375 0.0462 0.0375 0.0460 3,615,915 +0.01(+23.49%)
May 10, 2016 0.0310 0.0375 0.0300 0.0372 672,225 +0.01(+20.16%)
May 09, 2016 0.0309 0.0319 0.0300 0.0310 217,628 +0.00(+0.32%)
May 06, 2016 0.0334 0.0334 0.0309 0.0309 85,200 -0.00(-7.49%)
May 05, 2016 0.0335 0.0335 0.0300 0.0334 1,350,864 +0.00(+0.00%)
May 04, 2016 0.0318 0.0335 0.0300 0.0334 562,841 +0.00(+2.77%)
May 03, 2016 0.0275 0.0325 0.0270 0.0325 328,833 +0.01(+22.18%)
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.