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

Endexx Corp (OP: EDXC )

0.0138 +0.0006 (+4.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 0.0567 0.0685 0.0567 0.0650 180,400 +0.01(+8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 -0.01(-13.17%)
Nov 25, 2014 0.0670 0.0698 0.0600 0.0691 442,500 +0.00(+1.62%)
Nov 24, 2014 0.0600 0.0696 0.0586 0.0680 432,231 +0.01(+11.84%)
Nov 21, 2014 0.0580 0.0695 0.0530 0.0608 338,196 +0.00(+6.67%)
Nov 20, 2014 0.0601 0.0620 0.0570 0.0570 301,686 -0.00(-8.06%)
Nov 19, 2014 0.0524 0.0650 0.0516 0.0620 502,097 +0.00(+7.08%)
Nov 18, 2014 0.0580 0.0640 0.0500 0.0579 503,734 -0.00(-6.61%)
Nov 17, 2014 0.0619 0.0619 0.0620 102,771 +0.00(+0.16%)
Nov 14, 2014 0.0613 0.0694 0.0611 0.0619 115,350 -0.01(-10.29%)
Nov 13, 2014 0.0697 0.0697 0.0600 0.0690 332,425 +0.00(+4.55%)
Nov 12, 2014 0.0630 0.0660 0.0576 0.0660 192,425 +0.00(+3.45%)
Nov 11, 2014 0.0571 0.0670 0.0571 0.0638 260,500 +0.00(+1.27%)
Nov 10, 2014 0.0551 0.0670 0.0551 0.0630 78,490 +0.01(+10.53%)
Nov 07, 2014 0.0650 0.0650 0.0532 0.0570 276,784 -0.01(-9.52%)
Nov 06, 2014 0.0670 0.0699 0.0520 0.0630 895,840 -0.00(-5.97%)
Nov 05, 2014 0.0760 0.0780 0.0653 0.0670 611,092 -0.01(-10.19%)
Nov 04, 2014 0.0801 0.0840 0.0700 0.0746 608,192 -0.01(-6.87%)
Nov 03, 2014 0.0750 0.0845 0.0750 0.0801 1,718,625 +0.01(+6.80%)
Oct 31, 2014 0.0783 0.0783 0.0711 0.0750 206,242 -0.00(-4.21%)
Oct 30, 2014 0.0725 0.0784 0.0642 0.0783 113,890 +0.00(+1.69%)
Oct 29, 2014 0.0580 0.0790 0.0580 0.0770 416,637 +0.01(+22.22%)
Oct 28, 2014 0.0700 0.0749 0.0630 0.0630 357,759 -0.00(-5.97%)
Oct 27, 2014 0.0620 0.0620 0.0620 0.0670 363,539 +0.01(+8.06%)
Oct 24, 2014 0.0720 0.0720 0.0590 0.0620 164,695 -0.01(-8.82%)
Oct 23, 2014 0.0770 0.0795 0.0680 0.0680 636,439 -0.01(-9.33%)
Oct 22, 2014 0.0650 0.0780 0.0600 0.0750 990,464 +0.01(+15.38%)
Oct 21, 2014 0.0450 0.0700 0.0450 0.0650 1,447,727 +0.01(+30.00%)
Oct 20, 2014 0.0560 0.0560 0.0461 0.0500 167,080 +0.00(+1.42%)
Oct 17, 2014 0.0413 0.0493 0.0413 0.0493 391,550 +0.00(+2.92%)
Oct 16, 2014 0.0411 0.0480 0.0411 0.0479 148,015 +0.00(+6.92%)
Oct 15, 2014 0.0412 0.0468 0.0412 0.0448 109,426 -0.00(-1.54%)
Oct 14, 2014 0.0498 0.0498 0.0411 0.0455 672,745 -0.00(-8.82%)
Oct 13, 2014 0.0460 0.0537 0.0410 0.0499 719,046 -0.00(-7.08%)
Oct 10, 2014 0.0431 0.0537 0.0431 0.0537 194,552 +0.00(+6.55%)
Oct 09, 2014 0.0520 0.0520 0.0461 0.0504 39,350 -0.00(-3.08%)
Oct 08, 2014 0.0490 0.0538 0.0470 0.0520 296,122 +0.00(+8.33%)
Oct 07, 2014 0.0520 0.0535 0.0480 0.0480 337,659 -0.00(-4.19%)
Oct 06, 2014 0.0501 0.0599 0.0501 0.0501 24,638 -0.00(-6.70%)
Oct 03, 2014 0.0441 0.0540 0.0431 0.0537 235,204 +0.01(+11.87%)
Oct 02, 2014 0.0595 0.0595 0.0446 0.0480 449,298 -0.01(-9.60%)
Oct 01, 2014 0.0530 0.0599 0.0431 0.0531 265,950 +0.00(+0.19%)
Sep 30, 2014 0.0660 0.0660 0.0530 0.0530 300,590 -0.00(-3.64%)
Sep 29, 2014 0.0695 0.0695 0.0550 0.0550 654,038 -0.01(-17.91%)
Sep 26, 2014 0.0550 0.0695 0.0480 0.0670 715,169 +0.01(+21.82%)
Sep 25, 2014 0.0490 0.0550 0.0431 0.0550 559,015 +0.01(+14.58%)
Sep 24, 2014 0.0448 0.0484 0.0380 0.0480 616,841 +0.01(+20.00%)
Sep 23, 2014 0.0430 0.0450 0.0380 0.0400 659,490 -0.00(-11.11%)
Sep 22, 2014 0.0440 0.0450 0.0420 0.0450 589,405 +0.00(+2.27%)
Sep 19, 2014 0.0390 0.0440 0.0390 0.0440 732,592 +0.00(+0.00%)
Sep 18, 2014 0.0450 0.0450 0.0390 0.0440 518,608 -0.00(-2.22%)
Sep 17, 2014 0.0470 0.0484 0.0421 0.0450 280,293 -0.00(-7.02%)
Sep 16, 2014 0.0481 0.0484 0.0415 0.0484 563,250 +0.00(+1.89%)
Sep 15, 2014 0.0544 0.0544 0.0451 0.0475 449,966 -0.01(-13.32%)
Sep 12, 2014 0.0540 0.0575 0.0520 0.0548 1,183,637 +0.00(+1.48%)
Sep 11, 2014 0.0525 0.0540 0.0450 0.0540 2,044,151 +0.00(+5.88%)
Sep 10, 2014 0.0540 0.0546 0.0475 0.0510 863,891 -0.00(-5.73%)
Sep 09, 2014 0.0530 0.0549 0.0521 0.0541 384,720 +0.00(+2.08%)
Sep 08, 2014 0.0530 0.0550 0.0530 0.0530 626,918 -0.00(-3.46%)
Sep 05, 2014 0.0639 0.0639 0.0501 0.0549 562,381 -0.01(-14.08%)
Sep 04, 2014 0.0623 0.0623 0.0600 0.0639 567,720 +0.00(+2.57%)
Sep 03, 2014 0.0600 0.0680 0.0591 0.0623 616,870 -0.00(-2.50%)
Sep 02, 2014 0.0612 0.0680 0.0595 0.0639 446,637 +0.00(+2.24%)
Aug 29, 2014 0.0625 0.0625 0.0625 0 +0.00(+0.81%)
Aug 28, 2014 0.0660 0.0680 0.0600 0.0620 623,815 -0.00(-4.62%)
Aug 27, 2014 0.0630 0.0699 0.0630 0.0650 369,290 -0.00(-4.13%)
Aug 26, 2014 0.0689 0.0710 0.0615 0.0678 961,510 +0.00(+1.19%)
Aug 25, 2014 0.0690 0.0700 0.0600 0.0670 511,274 -0.00(-2.90%)
Aug 22, 2014 0.0600 0.0690 0.0600 0.0690 336,550 +0.01(+10.75%)
Aug 21, 2014 0.0621 0.0700 0.0599 0.0623 585,210 -0.00(-4.89%)
Aug 20, 2014 0.0700 0.0700 0.0625 0.0655 210,201 -0.00(-6.43%)
Aug 19, 2014 0.0730 0.0730 0.0610 0.0700 561,973 -0.00(-5.28%)
Aug 18, 2014 0.0615 0.0739 0.0612 0.0739 646,389 +0.01(+8.84%)
Aug 15, 2014 0.0650 0.0686 0.0611 0.0679 418,366 +0.00(+3.66%)
Aug 14, 2014 0.0623 0.0623 0.0623 0.0655 569,836 -0.01(-11.13%)
Aug 13, 2014 0.0720 0.0737 0.0688 0.0737 15,685 +0.00(+2.36%)
Aug 12, 2014 0.0692 0.0720 0.0673 0.0720 2,871,542 +0.00(+1.41%)
Aug 11, 2014 0.0705 0.0739 0.0692 0.0710 216,040 -0.00(-4.05%)
Aug 08, 2014 0.0700 0.0740 0.0700 0.0740 453,517 -0.01(-7.38%)
Aug 07, 2014 0.0724 0.0800 0.0690 0.0799 294,338 +0.01(+11.75%)
Aug 06, 2014 0.0712 0.0765 0.0712 0.0715 110,039 +0.00(+0.56%)
Aug 05, 2014 0.0680 0.0790 0.0671 0.0711 353,600 +0.00(+0.14%)
Aug 04, 2014 0.0820 0.0820 0.0699 0.0710 1,034,577 -0.01(-13.41%)
Aug 01, 2014 0.0738 0.0820 0.0720 0.0820 320,541 +0.01(+13.10%)
Jul 31, 2014 0.0723 0.0800 0.0720 0.0725 174,960 -0.01(-9.38%)
Jul 30, 2014 0.0763 0.0850 0.0710 0.0800 404,484 -0.01(-5.88%)
Jul 29, 2014 0.0890 0.0930 0.0750 0.0850 660,249 +0.01(+6.25%)
Jul 28, 2014 0.0790 0.0840 0.0700 0.0800 793,586 +0.00(+3.90%)
Jul 25, 2014 0.0680 0.0790 0.0665 0.0770 846,513 +0.01(+18.46%)
Jul 24, 2014 0.0660 0.0750 0.0630 0.0650 591,257 +0.00(+0.00%)
Jul 23, 2014 0.0700 0.0700 0.0610 0.0650 1,005,736 -0.01(-10.96%)
Jul 22, 2014 0.0723 0.0800 0.0700 0.0730 1,915,713 -0.00(-5.19%)
Jul 21, 2014 0.0800 0.0850 0.0750 0.0770 698,793 -0.00(-3.75%)
Jul 18, 2014 0.0800 0.0810 0.0760 0.0800 292,283 -0.00(-2.44%)
Jul 17, 2014 0.0781 0.0835 0.0752 0.0820 1,021,864 -0.00(-2.38%)
Jul 16, 2014 0.0852 0.0880 0.0760 0.0840 613,615 -0.00(-1.41%)
Jul 15, 2014 0.0920 0.0950 0.0802 0.0852 845,882 -0.01(-6.37%)
Jul 14, 2014 0.0910 0.0910 0.0840 0.0910 441,814 +0.01(+7.06%)
Jul 11, 2014 0.0891 0.0894 0.0815 0.0850 344,271 -0.00(-1.16%)
Jul 10, 2014 0.0815 0.0892 0.0810 0.0860 418,724 +0.00(+5.91%)
Jul 09, 2014 0.0899 0.0920 0.0811 0.0812 1,316,206 -0.01(-9.78%)
Jul 08, 2014 0.1001 0.1048 0.0858 0.0900 1,199,677 -0.01(-11.76%)
Jul 07, 2014 0.1149 0.1149 0.0950 0.1020 512,421 -0.01(-7.27%)
Jul 03, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 02, 2014 0.1070 0.1180 0.1000 0.1150 883,443 +0.01(+7.48%)
Jul 01, 2014 0.1145 0.1145 0.1010 0.1070 666,067 -0.01(-4.46%)
Jun 30, 2014 0.1020 0.1127 0.1020 0.1120 604,903 +0.01(+8.74%)
Jun 27, 2014 0.0980 0.1030 0.0911 0.1030 594,923 +0.01(+5.53%)
Jun 26, 2014 0.0973 0.1019 0.0951 0.0976 352,639 +0.00(+0.31%)
Jun 25, 2014 0.0977 0.1000 0.0905 0.0973 405,689 +0.00(+0.31%)
Jun 24, 2014 0.1085 0.1085 0.0906 0.0970 568,091 -0.00(-3.00%)
Jun 23, 2014 0.1052 0.1100 0.1000 0.1000 543,868 -0.00(-2.91%)
Jun 20, 2014 0.1000 0.1050 0.1000 0.1030 747,000 +0.00(+3.00%)
Jun 19, 2014 0.0800 0.1000 0.0800 0.1000 858,220 +0.01(+17.10%)
Jun 18, 2014 0.0785 0.0869 0.0772 0.0854 1,156,918 +0.01(+7.42%)
Jun 17, 2014 0.0996 0.0996 0.0756 0.0795 2,267,886 -0.02(-16.58%)
Jun 16, 2014 0.1060 0.1079 0.0850 0.0953 1,708,797 -0.01(-10.09%)
Jun 13, 2014 0.1100 0.1175 0.1051 0.1060 872,743 -0.00(-2.75%)
Jun 12, 2014 0.1150 0.1225 0.1088 0.1090 269,745 -0.01(-6.03%)
Jun 11, 2014 0.1175 0.1395 0.1150 0.1160 251,019 -0.00(-3.73%)
Jun 10, 2014 0.1080 0.1235 0.1080 0.1205 513,706 +0.01(+9.55%)
Jun 06, 2014 0.1120 0.1150 0.1042 0.1100 873,533 -0.00(-2.65%)
Jun 05, 2014 0.1278 0.1300 0.1050 0.1130 922,768 -0.02(-13.08%)
Jun 04, 2014 0.1419 0.1419 0.1200 0.1300 347,575 -0.01(-8.39%)
Jun 03, 2014 0.1395 0.1470 0.1360 0.1419 195,749 +0.00(+2.09%)
Jun 02, 2014 0.1500 0.1500 0.1360 0.1390 238,394 -0.01(-4.14%)
May 30, 2014 0.1302 0.1500 0.1302 0.1450 859,225 +0.01(+7.41%)
May 29, 2014 0.1352 0.1360 0.1300 0.1350 378,903 +0.01(+3.85%)
May 28, 2014 0.1213 0.1300 0.1200 0.1300 771,956 +0.01(+6.64%)
May 27, 2014 0.1121 0.1250 0.1121 0.1219 454,628 +0.00(+4.28%)
May 23, 2014 0.1169 0.1169 0.1169 0 +0.00(+1.65%)
May 22, 2014 0.1150 0.1188 0.1105 0.1150 195,786 +0.00(+0.00%)
May 21, 2014 0.1194 0.1248 0.1130 0.1150 293,428 -0.00(-3.69%)
May 20, 2014 0.1150 0.1210 0.1070 0.1194 736,938 +0.00(+0.34%)
May 19, 2014 0.1175 0.1200 0.1050 0.1190 288,774 +0.01(+8.18%)
May 16, 2014 0.1045 0.1150 0.1000 0.1100 1,296,433 +0.01(+4.76%)
May 15, 2014 0.1099 0.1100 0.1000 0.1050 1,292,142 -0.00(-3.23%)
May 14, 2014 0.1100 0.1195 0.1030 0.1085 802,377 -0.00(-1.27%)
May 13, 2014 0.1150 0.1188 0.1050 0.1099 1,320,679 -0.00(-2.74%)
May 12, 2014 0.1295 0.1295 0.1070 0.1130 349,233 -0.01(-5.83%)
May 09, 2014 0.1150 0.1250 0.1000 0.1200 1,168,346 +0.00(+4.35%)
May 08, 2014 0.1450 0.1450 0.1060 0.1150 1,986,900 -0.03(-20.69%)
May 07, 2014 0.1450 0.1480 0.1398 0.1450 839,625 -0.00(-2.03%)
May 06, 2014 0.1355 0.1620 0.1355 0.1480 1,070,869 +0.01(+9.63%)
May 05, 2014 0.1495 0.1495 0.1291 0.1350 436,819 -0.01(-6.90%)
May 02, 2014 0.1500 0.1500 0.1400 0.1450 449,310 -0.00(-3.20%)
May 01, 2014 0.1422 0.1500 0.1422 0.1498 149,769 +0.00(+3.31%)
Apr 30, 2014 0.1460 0.1600 0.1405 0.1450 641,825 -0.00(-2.68%)
Apr 29, 2014 0.1800 0.1800 0.1320 0.1490 1,424,781 -0.02(-9.70%)
Apr 28, 2014 0.1710 0.1785 0.1515 0.1650 1,010,569 -0.01(-5.44%)
Apr 25, 2014 0.1700 0.1890 0.1700 0.1745 418,494 -0.01(-4.90%)
Apr 24, 2014 0.1940 0.1985 0.1750 0.1835 345,224 -0.01(-5.90%)
Apr 23, 2014 0.2010 0.2010 0.1825 0.1950 778,484 -0.01(-2.99%)
Apr 22, 2014 0.2024 0.2147 0.1895 0.2010 1,085,920 -0.00(-0.69%)
Apr 21, 2014 0.1830 0.2195 0.1805 0.2024 1,018,356 +0.02(+12.13%)
Apr 17, 2014 0.1805 0.1805 0.1805 0 +0.02(+10.06%)
Apr 16, 2014 0.1510 0.1700 0.1510 0.1640 835,030 +0.01(+9.33%)
Apr 15, 2014 0.1900 0.2049 0.1288 0.1500 2,829,516 -0.04(-21.05%)
Apr 14, 2014 0.1912 0.1945 0.1750 0.1900 1,251,073 -0.00(-1.55%)
Apr 11, 2014 0.2000 0.2195 0.1851 0.1930 0 -0.01(-3.50%)
Apr 10, 2014 0.2310 0.2310 0.1760 0.2000 2,999,196 -0.04(-17.29%)
Apr 09, 2014 0.2397 0.2550 0.2305 0.2418 1,117,566 +0.01(+3.03%)
Apr 08, 2014 0.2070 0.2400 0.2050 0.2347 1,403,146 +0.02(+11.76%)
Apr 07, 2014 0.2145 0.2200 0.2080 0.2100 977,743 -0.00(-2.10%)
Apr 04, 2014 0.2219 0.2300 0.2100 0.2145 0 +0.00(+1.56%)
Apr 03, 2014 0.2310 0.2500 0.2100 0.2112 1,672,889 -0.02(-8.17%)
Apr 02, 2014 0.2432 0.2440 0.2250 0.2300 746,404 -0.01(-6.12%)
Apr 01, 2014 0.2510 0.2600 0.2400 0.2450 590,732 -0.01(-2.00%)
Mar 31, 2014 0.2500 0.2750 0.2400 0.2500 2,274,226 +0.01(+4.38%)
Mar 28, 2014 0.2545 0.2795 0.2199 0.2395 0 -0.01(-2.64%)
Mar 27, 2014 0.2690 0.2695 0.2160 0.2460 2,505,173 -0.02(-6.29%)
Mar 26, 2014 0.2785 0.2830 0.2600 0.2625 803,864 -0.01(-5.23%)
Mar 25, 2014 0.2910 0.2920 0.2570 0.2770 2,455,358 -0.01(-5.14%)
Mar 24, 2014 0.3155 0.3165 0.2700 0.2920 2,461,477 -0.02(-5.81%)
Mar 21, 2014 0.2952 0.3195 0.2821 0.3100 0 +0.02(+6.90%)
Mar 20, 2014 0.3095 0.3095 0.2842 0.2900 1,546,368 -0.02(-4.92%)
Mar 19, 2014 0.3489 0.3590 0.3025 0.3050 4,528,454 -0.02(-4.98%)
Mar 18, 2014 0.2800 0.3300 0.2572 0.3210 5,095,735 +0.04(+15.68%)
Mar 17, 2014 0.2280 0.2780 0.2215 0.2775 5,989,456 +0.05(+21.34%)
Mar 14, 2014 0.2240 0.2350 0.2200 0.2287 0 +0.00(+1.19%)
Mar 13, 2014 0.2350 0.2400 0.2220 0.2260 1,510,171 -0.01(-3.62%)
Mar 12, 2014 0.2385 0.2450 0.2263 0.2345 1,450,280 -0.00(-0.85%)
Mar 11, 2014 0.2335 0.2400 0.2221 0.2365 2,062,425 +0.02(+7.60%)
Mar 10, 2014 0.2340 0.2340 0.2050 0.2198 1,447,170 +0.01(+3.19%)
Mar 07, 2014 0.2182 0.2182 0.2050 0.2130 0 -0.01(-2.38%)
Mar 06, 2014 0.2150 0.2200 0.2000 0.2182 1,603,444 +0.02(+9.10%)
Mar 05, 2014 0.2099 0.2099 0.1905 0.2000 863,935 +0.01(+2.72%)
Mar 04, 2014 0.2185 0.2185 0.1850 0.1947 1,506,929 -0.01(-3.85%)
Mar 03, 2014 0.2052 0.2300 0.1850 0.2025 2,123,350 -0.01(-5.81%)
Feb 28, 2014 0.2332 0.2332 0.2020 0.2150 0 -0.01(-6.32%)
Feb 27, 2014 0.2000 0.2300 0.1850 0.2295 3,622,701 +0.03(+14.75%)
Feb 26, 2014 0.2000 0.2150 0.1750 0.2000 3,144,855 -0.01(-6.98%)
Feb 25, 2014 0.2300 0.2300 0.2000 0.2150 1,933,102 -0.02(-6.52%)
Feb 24, 2014 0.2270 0.2375 0.2140 0.2300 1,412,842 -0.01(-3.16%)
Feb 21, 2014 0.2400 0.2415 0.2215 0.2375 0 -0.00(-0.21%)
Feb 20, 2014 0.2320 0.2500 0.2205 0.2380 1,079,529 -0.00(-0.83%)
Feb 19, 2014 0.2510 0.2640 0.2330 0.2400 1,202,279 -0.01(-4.00%)
Feb 18, 2014 0.2290 0.2600 0.2250 0.2500 2,244,449 +0.02(+9.17%)
Feb 14, 2014 0.2290 0.2290 0.2290 0 +0.00(+0.22%)
Feb 13, 2014 0.2125 0.2310 0.2100 0.2285 1,459,181 -0.00(-0.44%)
Feb 12, 2014 0.2350 0.2500 0.2100 0.2295 1,343,571 -0.01(-2.34%)
Feb 11, 2014 0.2840 0.2890 0.2105 0.2350 4,338,477 -0.05(-18.69%)
Feb 10, 2014 0.2080 0.2900 0.2080 0.2890 5,907,240 +0.07(+31.36%)
Feb 07, 2014 0.2250 0.2280 0.2050 0.2200 0 +0.01(+4.76%)
Feb 06, 2014 0.2280 0.2290 0.2000 0.2100 1,716,770 -0.01(-2.33%)
Feb 05, 2014 0.1900 0.2200 0.1800 0.2150 3,263,179 +0.02(+13.16%)
Feb 04, 2014 0.2000 0.2000 0.1800 0.1900 2,572,598 -0.01(-5.00%)
Feb 03, 2014 0.2040 0.2180 0.1900 0.2000 1,583,016 -0.00(-0.99%)
Jan 31, 2014 0.2026 0.2050 0.1850 0.2020 0 -0.00(-0.98%)
Jan 30, 2014 0.1950 0.2050 0.1830 0.2040 1,277,248 +0.00(+2.00%)
Jan 29, 2014 0.2276 0.2277 0.1850 0.2000 1,700,838 -0.00(-2.44%)
Jan 28, 2014 0.2087 0.2190 0.1900 0.2050 2,350,369 +0.00(+0.00%)
Jan 27, 2014 0.1890 0.2090 0.1750 0.2050 3,223,415 +0.02(+8.47%)
Jan 24, 2014 0.2190 0.2280 0.1802 0.1890 0 -0.02(-11.06%)
Jan 23, 2014 0.2300 0.2350 0.1800 0.2125 4,292,718 -0.01(-3.19%)
Jan 22, 2014 0.2100 0.2350 0.1805 0.2195 5,817,150 +0.03(+18.65%)
Jan 21, 2014 0.1800 0.2000 0.1690 0.1850 4,083,124 +0.02(+14.20%)
Jan 17, 2014 0.1620 0.1620 0.1620 0 +0.02(+10.58%)
Jan 16, 2014 0.1390 0.1485 0.1300 0.1465 1,668,990 +0.01(+5.40%)
Jan 15, 2014 0.1330 0.1400 0.1260 0.1390 1,389,796 +0.01(+4.51%)
Jan 14, 2014 0.1250 0.1500 0.1077 0.1330 4,036,435 +0.00(+2.70%)
Jan 13, 2014 0.1550 0.1600 0.1250 0.1295 4,075,569 -0.02(-13.09%)
Jan 10, 2014 0.1455 0.1490 0.1020 0.1490 3,731,576 +0.00(+2.76%)
Jan 09, 2014 0.1665 0.1900 0.1340 0.1450 10,062,505 -0.00(-2.68%)
Jan 08, 2014 0.1235 0.1600 0.1110 0.1490 9,030,711 +0.05(+46.08%)
Jan 07, 2014 0.0780 0.1200 0.0750 0.1020 7,858,176 +0.03(+36.00%)
Jan 06, 2014 0.0722 0.0818 0.0700 0.0750 4,703,266 +0.01(+7.91%)
Jan 03, 2014 0.0700 0.0755 0.0650 0.0695 0 -0.00(-0.71%)
Jan 02, 2014 0.0745 0.0815 0.0611 0.0700 1,873,774 -0.00(-5.41%)
Dec 31, 2013 0.0740 0.0740 0.0740 0 +0.01(+13.85%)
Dec 30, 2013 0.0640 0.0699 0.0590 0.0650 1,250,612 +0.01(+14.04%)
Dec 27, 2013 0.0625 0.0630 0.0570 0.0570 283,300 -0.00(-5.00%)
Dec 26, 2013 0.0625 0.0639 0.0500 0.0600 693,551 -0.00(-4.00%)
Dec 24, 2013 0.0639 0.0639 0.0550 0.0625 217,297 -0.00(-2.19%)
Dec 23, 2013 0.0485 0.0639 0.0485 0.0639 468,413 +0.01(+24.80%)
Dec 20, 2013 0.0457 0.0520 0.0455 0.0512 0 +0.01(+12.53%)
Dec 19, 2013 0.0489 0.0500 0.0451 0.0455 241,811 -0.00(-7.14%)
Dec 18, 2013 0.0495 0.0538 0.0450 0.0490 394,730 -0.00(-5.77%)
Dec 17, 2013 0.0539 0.0550 0.0500 0.0520 482,553 -0.00(-1.14%)
Dec 16, 2013 0.0578 0.0578 0.0521 0.0526 661,182 -0.01(-8.84%)
Dec 13, 2013 0.0585 0.0585 0.0540 0.0577 0 -0.00(-1.37%)
Dec 12, 2013 0.0639 0.0639 0.0550 0.0585 417,015 -0.00(-2.50%)
Dec 11, 2013 0.0630 0.0648 0.0550 0.0600 378,821 -0.00(-4.76%)
Dec 10, 2013 0.0605 0.0649 0.0600 0.0630 212,707 -0.00(-5.69%)
Dec 09, 2013 0.0709 0.0709 0.0601 0.0668 311,606 -0.00(-5.78%)
Dec 06, 2013 0.0681 0.0730 0.0608 0.0709 480,063 +0.00(+2.75%)
Dec 05, 2013 0.0611 0.0840 0.0601 0.0690 630,439 +0.01(+9.52%)
Dec 04, 2013 0.0610 0.0640 0.0610 0.0630 301,931 +0.00(+5.00%)
Dec 03, 2013 0.0630 0.0630 0.0590 0.0600 2,046,320 -0.00(-4.76%)
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.