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

Endexx Corp (OP: EDXC )

0.0180 -0.0008 (-4.26%)
Streaming Delayed Price Updated: 3:54 PM 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, 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%)
Dec 02, 2013 0.0610 0.0630 0.0600 0.0630 676,977 +0.00(+3.28%)
Nov 29, 2013 0.0600 0.0640 0.0599 0.0610 377,660 +0.00(+2.52%)
Nov 27, 2013 0.0600 0.0600 0.0570 0.0595 77,505 +0.00(+5.31%)
Nov 26, 2013 0.0627 0.0629 0.0565 0.0565 252,795 -0.01(-9.60%)
Nov 25, 2013 0.0615 0.0640 0.0565 0.0625 264,205 +0.00(+1.63%)
Nov 22, 2013 0.0635 0.0635 0.0551 0.0615 294,225 +0.00(+2.50%)
Nov 21, 2013 0.0550 0.0600 0.0550 0.0600 302,931 +0.00(+1.69%)
Nov 20, 2013 0.0580 0.0600 0.0550 0.0590 380,926 +0.00(+1.72%)
Nov 19, 2013 0.0620 0.0640 0.0550 0.0580 190,161 -0.00(-6.45%)
Nov 18, 2013 0.0550 0.0620 0.0550 0.0620 417,144 +0.01(+12.73%)
Nov 15, 2013 0.0560 0.0620 0.0550 0.0550 330,026 -0.00(-6.78%)
Nov 14, 2013 0.0640 0.0640 0.0550 0.0590 171,120 -0.00(-1.67%)
Nov 12, 2013 0.0640 0.0650 0.0600 0.0600 491,920 -0.00(-6.25%)
Nov 11, 2013 0.0650 0.0769 0.0601 0.0640 953,192 -0.01(-14.67%)
Nov 08, 2013 0.0750 0.0850 0.0651 0.0750 949,791 +0.00(+4.31%)
Nov 07, 2013 0.0651 0.0719 0.0651 0.0719 113,340 +0.01(+10.62%)
Nov 06, 2013 0.0770 0.0800 0.0640 0.0650 1,217,046 -0.01(-15.58%)
Nov 05, 2013 0.0810 0.0860 0.0700 0.0770 1,293,926 +0.01(+11.59%)
Nov 04, 2013 0.0525 0.0700 0.0500 0.0690 1,740,980 +0.02(+40.82%)
Nov 01, 2013 0.0450 0.0490 0.0435 0.0490 327,300 +0.01(+13.95%)
Oct 31, 2013 0.0500 0.0500 0.0405 0.0430 917,443 -0.01(-14.00%)
Oct 30, 2013 0.0500 0.0530 0.0430 0.0500 2,596,428 +0.00(+0.00%)
Oct 29, 2013 0.0575 0.0575 0.0450 0.0500 2,068,931 -0.00(-3.85%)
Oct 28, 2013 0.0500 0.0570 0.0450 0.0520 2,164,007 +0.00(+6.12%)
Oct 25, 2013 0.0549 0.0580 0.0450 0.0490 2,215,369 -0.01(-10.75%)
Oct 24, 2013 0.0555 0.0555 0.0500 0.0549 1,124,229 -0.00(-0.18%)
Oct 23, 2013 0.0619 0.0620 0.0500 0.0550 1,056,840 -0.01(-11.15%)
Oct 22, 2013 0.0640 0.0640 0.0558 0.0619 543,666 +0.00(+4.92%)
Oct 21, 2013 0.0630 0.0640 0.0570 0.0590 664,626 -0.01(-7.81%)
Oct 18, 2013 0.0640 0.0640 0.0600 0.0640 400,894 -0.00(-1.23%)
Oct 17, 2013 0.0669 0.0669 0.0570 0.0648 584,400 +0.00(+2.86%)
Oct 16, 2013 0.0630 0.0702 0.0600 0.0630 1,191,513 -0.00(-4.55%)
Oct 15, 2013 0.0725 0.0725 0.0650 0.0660 371,980 -0.01(-8.97%)
Oct 14, 2013 0.0790 0.0790 0.0630 0.0725 507,715 -0.01(-8.23%)
Oct 11, 2013 0.0790 0.0790 0.0700 0.0790 244,029 +0.00(+4.08%)
Oct 10, 2013 0.0700 0.0800 0.0672 0.0759 496,600 -0.00(-5.13%)
Oct 09, 2013 0.0750 0.0800 0.0695 0.0800 509,481 -0.00(-0.99%)
Oct 08, 2013 0.0815 0.0815 0.0652 0.0808 384,825 +0.00(+1.00%)
Oct 07, 2013 0.0830 0.0840 0.0755 0.0800 394,318 -0.00(-3.61%)
Oct 04, 2013 0.0850 0.0850 0.0752 0.0830 223,150 -0.00(-2.35%)
Oct 03, 2013 0.0850 0.0850 0.0757 0.0850 187,482 +0.00(+0.00%)
Oct 02, 2013 0.1000 0.1000 0.0790 0.0850 1,103,098 -0.01(-7.61%)
Oct 01, 2013 0.0901 0.1050 0.0900 0.0920 188,730 -0.01(-6.79%)
Sep 27, 2013 0.0900 0.0989 0.0760 0.0987 874,747 +0.01(+9.67%)
Sep 26, 2013 0.0900 0.0955 0.0860 0.0900 127,187 +0.00(+0.00%)
Sep 25, 2013 0.0900 0.0900 0.0850 0.0900 194,800 +0.00(+0.00%)
Sep 24, 2013 0.0980 0.0980 0.0900 0.0900 156,402 -0.01(-8.16%)
Sep 23, 2013 0.0900 0.1000 0.0900 0.0980 422,065 +0.00(+3.16%)
Sep 20, 2013 0.1100 0.1100 0.0900 0.0950 155,455 +0.00(+0.11%)
Sep 19, 2013 0.1000 0.1100 0.0850 0.0949 1,101,296 -0.02(-13.73%)
Sep 18, 2013 0.1250 0.1250 0.0950 0.1100 360,277 -0.01(-8.33%)
Sep 17, 2013 0.1000 0.1200 0.0950 0.1200 848,266 +0.02(+26.32%)
Sep 16, 2013 0.1100 0.1240 0.0815 0.0950 1,156,386 -0.03(-23.39%)
Sep 13, 2013 0.1280 0.1300 0.1125 0.1240 490,435 -0.00(-3.13%)
Sep 12, 2013 0.1345 0.1400 0.1150 0.1280 987,664 -0.00(-1.54%)
Sep 11, 2013 0.1260 0.1400 0.1100 0.1300 2,024,852 +0.01(+9.24%)
Sep 10, 2013 0.0940 0.1200 0.0940 0.1190 1,455,804 +0.03(+29.35%)
Sep 09, 2013 0.0900 0.0940 0.0800 0.0920 754,663 +0.00(+2.22%)
Sep 06, 2013 0.0825 0.0940 0.0769 0.0900 639,724 +0.01(+9.09%)
Sep 05, 2013 0.0900 0.0965 0.0800 0.0825 563,388 -0.00(-2.94%)
Sep 04, 2013 0.0900 0.0980 0.0800 0.0850 396,491 +0.00(+0.00%)
Sep 03, 2013 0.0770 0.0970 0.0720 0.0850 1,129,664 +0.01(+18.88%)
Aug 30, 2013 0.0700 0.0720 0.0550 0.0715 1,345,387 +0.00(+5.93%)
Aug 29, 2013 0.0585 0.0675 0.0545 0.0675 594,256 +0.01(+15.38%)
Aug 28, 2013 0.0500 0.0615 0.0500 0.0585 766,834 +0.01(+18.18%)
Aug 27, 2013 0.0465 0.0495 0.0350 0.0495 744,787 +0.00(+2.06%)
Aug 26, 2013 0.0510 0.0510 0.0465 0.0485 822,999 -0.00(-4.90%)
Aug 23, 2013 0.0501 0.0549 0.0466 0.0510 230,396 -0.00(-7.10%)
Aug 22, 2013 0.0551 0.0589 0.0495 0.0549 305,547 -0.00(-6.79%)
Aug 21, 2013 0.0551 0.0600 0.0551 0.0589 130,000 -0.00(-1.83%)
Aug 20, 2013 0.0565 0.0600 0.0565 0.0600 204,738 +0.00(+8.89%)
Aug 19, 2013 0.0625 0.0625 0.0551 0.0551 325,940 -0.00(-8.01%)
Aug 16, 2013 0.0650 0.0650 0.0540 0.0599 918,190 -0.00(-4.16%)
Aug 15, 2013 0.0569 0.0625 0.0569 0.0625 202,425 +0.01(+9.84%)
Aug 14, 2013 0.0563 0.0627 0.0550 0.0569 1,066,212 +0.00(+3.45%)
Aug 13, 2013 0.0659 0.0669 0.0460 0.0550 1,402,903 -0.01(-13.93%)
Aug 12, 2013 0.0680 0.0700 0.0561 0.0639 3,003,433 -0.00(-1.69%)
Aug 09, 2013 0.0680 0.0699 0.0500 0.0650 453,606 -0.00(-3.70%)
Aug 08, 2013 0.0689 0.0689 0.0640 0.0675 285,129 +0.00(+3.05%)
Aug 07, 2013 0.0700 0.0700 0.0655 0.0655 220,042 -0.00(-5.76%)
Aug 06, 2013 0.0685 0.0700 0.0656 0.0695 134,234 +0.00(+1.46%)
Aug 05, 2013 0.0655 0.0685 0.0630 0.0685 2,076,299 +0.00(+3.79%)
Aug 02, 2013 0.0660 0.0660 0.0650 0.0660 171,989 +0.00(+0.00%)
Aug 01, 2013 0.0680 0.0685 0.0650 0.0660 135,338 -0.00(-5.71%)
Jul 31, 2013 0.0700 0.0700 0.0650 0.0700 199,500 +0.00(+0.00%)
Jul 30, 2013 0.0650 0.0700 0.0622 0.0700 120,974 +0.00(+6.06%)
Jul 29, 2013 0.0615 0.0660 0.0615 0.0660 154,775 +0.00(+3.13%)
Jul 26, 2013 0.0510 0.0680 0.0510 0.0640 49,720 -0.00(-0.93%)
Jul 25, 2013 0.0509 0.0646 0.0509 0.0646 72,025 -0.00(-2.42%)
Jul 24, 2013 0.0690 0.0690 0.0551 0.0662 558,470 -0.00(-2.65%)
Jul 23, 2013 0.0500 0.0699 0.0500 0.0680 381,158 +0.03(+70.00%)
Jul 22, 2013 0.0729 0.0729 0.0380 0.0400 562,102 -0.03(-45.21%)
Jul 19, 2013 0.0738 0.0738 0.0675 0.0730 186,700 -0.01(-13.10%)
Jul 18, 2013 0.0751 0.0900 0.0651 0.0840 88,905 +0.01(+11.85%)
Jul 17, 2013 0.0825 0.0825 0.0720 0.0751 153,458 -0.01(-8.97%)
Jul 16, 2013 0.0750 0.0825 0.0682 0.0825 134,765 +0.01(+10.00%)
Jul 15, 2013 0.0600 0.0750 0.0600 0.0750 178,789 +0.00(+6.69%)
Jul 12, 2013 0.0789 0.0789 0.0600 0.0703 190,536 +0.00(+0.43%)
Jul 11, 2013 0.0700 0.0800 0.0650 0.0700 96,250 +0.00(+0.00%)
Jul 10, 2013 0.0730 0.0730 0.0650 0.0700 65,705 -0.00(-4.11%)
Jul 09, 2013 0.0730 0.0795 0.0692 0.0730 247,290 +0.00(+0.00%)
Jul 08, 2013 0.0820 0.0940 0.0695 0.0730 475,972 -0.00(-2.80%)
Jul 05, 2013 0.0800 0.0800 0.0726 0.0751 125,930 -0.00(-6.13%)
Jul 03, 2013 0.0710 0.0900 0.0710 0.0800 67,013 -0.01(-5.88%)
Jul 02, 2013 0.0667 0.0920 0.0667 0.0850 269,700 +0.01(+15.02%)
Jul 01, 2013 0.0654 0.0750 0.0620 0.0739 419,220 -0.00(-1.47%)
Jun 28, 2013 0.0830 0.0830 0.0700 0.0750 507,531 -0.01(-6.25%)
Jun 27, 2013 0.0880 0.0880 0.0700 0.0800 169,812 -0.01(-6.98%)
Jun 26, 2013 0.0861 0.0900 0.0751 0.0860 310,513 -0.00(-4.66%)
Jun 25, 2013 0.0950 0.1028 0.0860 0.0902 321,357 -0.00(-5.05%)
Jun 24, 2013 0.1010 0.1010 0.0935 0.0950 358,699 -0.01(-7.77%)
Jun 21, 2013 0.1000 0.1090 0.1000 0.1030 82,605 -0.00(-1.90%)
Jun 20, 2013 0.1000 0.1060 0.1000 0.1050 155,599 +0.00(+0.00%)
Jun 19, 2013 0.1010 0.1060 0.0980 0.1050 30,479 -0.00(-0.94%)
Jun 18, 2013 0.1020 0.1150 0.0980 0.1060 313,738 +0.00(+4.95%)
Jun 17, 2013 0.1010 0.1140 0.1010 0.1010 126,070 -0.01(-8.18%)
Jun 14, 2013 0.1100 0.1100 0.1010 0.1100 107,957 +0.00(+0.00%)
Jun 13, 2013 0.1200 0.1200 0.1050 0.1100 195,766 -0.01(-7.56%)
Jun 12, 2013 0.1050 0.1200 0.1050 0.1190 158,863 +0.00(+1.28%)
Jun 11, 2013 0.1200 0.1250 0.1125 0.1175 420,103 -0.00(-1.26%)
Jun 10, 2013 0.1100 0.1200 0.1100 0.1190 570,394 +0.00(+0.85%)
Jun 07, 2013 0.1100 0.1200 0.1070 0.1180 87,826 +0.00(+1.72%)
Jun 06, 2013 0.1070 0.1200 0.0960 0.1160 468,263 +0.01(+7.91%)
Jun 05, 2013 0.1200 0.1200 0.0960 0.1075 1,472,027 -0.01(-8.90%)
Jun 04, 2013 0.1250 0.1300 0.1160 0.1180 306,758 -0.01(-8.53%)
Jun 03, 2013 0.1210 0.1350 0.1210 0.1290 677,622 +0.01(+7.50%)
May 31, 2013 0.1195 0.1300 0.1180 0.1200 1,152,749 -0.01(-5.51%)
May 30, 2013 0.1915 0.1990 0.1200 0.1270 9,883,682 -0.02(-12.41%)
May 29, 2013 0.1500 0.1500 0.1300 0.1450 744,001 +0.00(+3.57%)
May 28, 2013 0.1500 0.1600 0.1300 0.1400 2,667,091 +0.01(+5.26%)
May 24, 2013 0.1100 0.1330 0.1050 0.1330 2,435,814 +0.02(+20.91%)
May 23, 2013 0.1050 0.1130 0.1000 0.1100 471,129 +0.00(+2.80%)
May 22, 2013 0.1050 0.1079 0.1010 0.1070 1,021,927 +0.00(+0.94%)
May 21, 2013 0.1050 0.1060 0.0951 0.1060 1,031,479 +0.00(+3.92%)
May 20, 2013 0.0970 0.1100 0.0950 0.1020 628,330 +0.01(+7.14%)
May 17, 2013 0.1070 0.1070 0.0951 0.0952 242,960 -0.01(-9.33%)
May 16, 2013 0.0900 0.1050 0.0900 0.1050 18,922 +0.01(+5.11%)
May 15, 2013 0.1000 0.1000 0.0910 0.0999 329,347 -0.02(-16.75%)
May 13, 2013 0.0900 0.1230 0.0755 0.1200 1,540,927 +0.03(+39.70%)
May 10, 2013 0.0850 0.0900 0.0800 0.0859 655,605 -0.00(-4.56%)
May 09, 2013 0.0990 0.0990 0.0850 0.0900 208,000 +0.00(+0.00%)
May 08, 2013 0.1150 0.1150 0.0850 0.0900 205,689 -0.02(-16.28%)
May 07, 2013 0.1100 0.1100 0.1000 0.1075 89,065 -0.00(-2.27%)
May 06, 2013 0.1100 0.1150 0.1000 0.1100 134,996 +0.01(+4.76%)
May 03, 2013 0.1100 0.1150 0.0950 0.1050 361,720 -0.01(-8.70%)
May 02, 2013 0.1130 0.1150 0.0931 0.1150 253,332 +0.01(+4.55%)
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.