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, 2019 0.5400 0.5400 0.4810 0.5050 1,000,628 -0.03(-5.15%)
Apr 29, 2019 0.5500 0.5590 0.5050 0.5324 555,606 -0.02(-3.20%)
Apr 26, 2019 0.4900 0.5800 0.4510 0.5500 4,174,300 +0.06(+12.20%)
Apr 25, 2019 0.5150 0.5800 0.4900 0.4902 1,902,147 -0.05(-9.22%)
Apr 24, 2019 0.5801 0.5884 0.4624 0.5400 5,986,211 -0.05(-8.47%)
Apr 23, 2019 0.5288 0.6700 0.3140 0.5900 27,308,368 +0.01(+1.72%)
Apr 22, 2019 0.7110 0.7161 0.5550 0.5800 4,489,211 -0.12(-17.14%)
Apr 18, 2019 0.6960 0.7200 0.6750 0.7000 3,969,800 +0.03(+5.26%)
Apr 17, 2019 0.6430 0.7450 0.6310 0.6650 3,446,308 +0.04(+7.09%)
Apr 16, 2019 0.6300 0.6460 0.6000 0.6210 3,281,337 -0.00(-0.64%)
Apr 15, 2019 0.5350 0.6270 0.5350 0.6250 2,533,685 +0.09(+16.82%)
Apr 12, 2019 0.5490 0.5500 0.5250 0.5350 1,514,100 -0.01(-0.93%)
Apr 11, 2019 0.5450 0.5475 0.5041 0.5400 2,705,817 +0.01(+1.89%)
Apr 10, 2019 0.4780 0.5300 0.4713 0.5300 4,574,865 +0.06(+13.73%)
Apr 09, 2019 0.4650 0.4880 0.4500 0.4660 1,913,760 +0.03(+8.07%)
Apr 08, 2019 0.4150 0.4700 0.4150 0.4312 2,485,917 +0.02(+5.69%)
Apr 05, 2019 0.3825 0.4300 0.3800 0.4080 2,112,700 +0.03(+7.37%)
Apr 04, 2019 0.4130 0.4180 0.3360 0.3800 5,106,967 -0.03(-7.32%)
Apr 03, 2019 0.3350 0.4100 0.3300 0.4100 4,623,616 +0.08(+25.27%)
Apr 02, 2019 0.3175 0.3380 0.3120 0.3273 1,500,283 +0.02(+5.24%)
Apr 01, 2019 0.3101 0.3290 0.3050 0.3110 370,244 +0.00(+1.14%)
Mar 29, 2019 0.3180 0.3280 0.3020 0.3075 527,500 -0.01(-3.00%)
Mar 28, 2019 0.3100 0.3205 0.2960 0.3170 767,463 +0.01(+2.26%)
Mar 27, 2019 0.3440 0.3490 0.2697 0.3100 1,677,572 -0.03(-9.49%)
Mar 26, 2019 0.3555 0.3600 0.3350 0.3425 1,267,839 -0.01(-1.83%)
Mar 25, 2019 0.3180 0.3600 0.2810 0.3489 1,594,380 +0.03(+10.76%)
Mar 22, 2019 0.3150 0.3180 0.3000 0.3150 934,500 -0.03(-7.35%)
Mar 21, 2019 0.3410 0.3540 0.2700 0.3400 5,613,512 -0.02(-6.08%)
Mar 20, 2019 0.3975 0.3990 0.3110 0.3620 3,406,046 -0.03(-8.35%)
Mar 19, 2019 0.3990 0.4000 0.3800 0.3950 2,154,052 -0.00(-1.00%)
Mar 18, 2019 0.3200 0.4000 0.3200 0.3990 3,907,114 +0.08(+24.69%)
Mar 15, 2019 0.3195 0.3286 0.2900 0.3200 1,908,900 +0.00(+0.88%)
Mar 14, 2019 0.3275 0.3320 0.2880 0.3172 2,578,865 -0.00(-1.49%)
Mar 13, 2019 0.2895 0.3316 0.2769 0.3220 4,850,062 +0.04(+15.00%)
Mar 12, 2019 0.2795 0.2930 0.2553 0.2800 2,096,483 +0.02(+5.66%)
Mar 11, 2019 0.2200 0.2880 0.2150 0.2650 8,021,781 +0.04(+15.22%)
Mar 08, 2019 0.1975 0.2390 0.1820 0.2300 2,897,500 +0.04(+17.95%)
Mar 07, 2019 0.2182 0.2220 0.1850 0.1950 2,370,639 -0.03(-12.56%)
Mar 06, 2019 0.2365 0.2400 0.2020 0.2230 3,740,874 -0.02(-7.08%)
Mar 05, 2019 0.1790 0.2465 0.1680 0.2400 9,316,051 +0.07(+38.33%)
Mar 04, 2019 0.1650 0.1980 0.1552 0.1735 2,758,840 +0.01(+5.15%)
Mar 01, 2019 0.1300 0.1680 0.1300 0.1650 1,379,200 +0.02(+13.79%)
Feb 28, 2019 0.1500 0.1500 0.1351 0.1450 697,784 +0.00(+0.69%)
Feb 27, 2019 0.1500 0.1500 0.1300 0.1440 306,963 -0.00(-2.57%)
Feb 26, 2019 0.1425 0.1500 0.1350 0.1478 602,550 +0.00(+2.00%)
Feb 25, 2019 0.1340 0.1449 0.1290 0.1449 1,097,014 +0.01(+8.95%)
Feb 22, 2019 0.1290 0.1380 0.1200 0.1330 662,700 -0.00(-0.75%)
Feb 21, 2019 0.1325 0.1385 0.1250 0.1340 1,130,476 -0.00(-2.55%)
Feb 20, 2019 0.1490 0.1490 0.1371 0.1375 388,167 -0.00(-1.79%)
Feb 19, 2019 0.1410 0.1450 0.1371 0.1400 498,157 -0.00(-0.71%)
Feb 15, 2019 0.1474 0.1474 0.1371 0.1410 444,400 -0.01(-3.75%)
Feb 14, 2019 0.1450 0.1475 0.1371 0.1465 560,572 -0.00(-1.01%)
Feb 13, 2019 0.1400 0.1490 0.1400 0.1480 606,303 +0.01(+5.34%)
Feb 12, 2019 0.1498 0.1500 0.1400 0.1405 939,089 -0.01(-4.42%)
Feb 11, 2019 0.1385 0.1500 0.1361 0.1470 1,613,046 +0.02(+14.84%)
Feb 08, 2019 0.1259 0.1400 0.1259 0.1280 583,500 +0.00(+0.00%)
Feb 07, 2019 0.1390 0.1420 0.1242 0.1280 757,740 -0.00(-3.40%)
Feb 06, 2019 0.1221 0.1399 0.1200 0.1325 2,010,229 +0.01(+10.69%)
Feb 05, 2019 0.0995 0.1265 0.0900 0.1197 3,333,436 +0.02(+19.70%)
Feb 04, 2019 0.1650 0.1690 0.0987 0.1000 4,311,338 -0.06(-39.02%)
Feb 01, 2019 0.1783 0.1830 0.1280 0.1640 6,096,200 -0.01(-6.29%)
Jan 31, 2019 0.1430 0.1799 0.1375 0.1750 5,068,910 +0.04(+29.63%)
Jan 30, 2019 0.1360 0.1400 0.1210 0.1350 2,987,290 +0.02(+12.97%)
Jan 29, 2019 0.1050 0.1280 0.1010 0.1195 2,423,872 +0.01(+10.14%)
Jan 28, 2019 0.1000 0.1089 0.0941 0.1085 1,785,163 +0.01(+11.40%)
Jan 25, 2019 0.1130 0.1150 0.0971 0.0974 2,099,800 -0.01(-10.64%)
Jan 24, 2019 0.0938 0.1090 0.0938 0.1090 2,977,350 +0.02(+17.71%)
Jan 23, 2019 0.0950 0.0970 0.0900 0.0926 1,928,669 +0.00(+2.89%)
Jan 22, 2019 0.0776 0.0932 0.0776 0.0900 1,499,985 +0.01(+18.42%)
Jan 18, 2019 0.0741 0.0777 0.0721 0.0760 584,700 +0.00(+1.33%)
Jan 17, 2019 0.0710 0.0789 0.0701 0.0750 759,200 +0.00(+3.45%)
Jan 16, 2019 0.0751 0.0770 0.0691 0.0725 1,097,770 -0.00(-2.03%)
Jan 15, 2019 0.0675 0.0749 0.0660 0.0740 615,419 +0.01(+8.82%)
Jan 14, 2019 0.0700 0.0700 0.0630 0.0680 894,967 +0.00(+0.00%)
Jan 11, 2019 0.0685 0.0700 0.0650 0.0680 839,100 +0.00(+1.49%)
Jan 10, 2019 0.0695 0.0700 0.0634 0.0670 484,381 -0.00(-4.29%)
Jan 09, 2019 0.0595 0.0700 0.0595 0.0700 649,984 +0.01(+16.67%)
Jan 08, 2019 0.0619 0.0619 0.0590 0.0600 794,183 +0.00(+0.84%)
Jan 07, 2019 0.0511 0.0597 0.0511 0.0595 1,024,739 +0.01(+14.42%)
Jan 04, 2019 0.0519 0.0551 0.0511 0.0520 577,200 +0.00(+0.19%)
Jan 03, 2019 0.0520 0.0520 0.0485 0.0519 205,100 +0.00(+1.37%)
Jan 02, 2019 0.0491 0.0512 0.0470 0.0512 574,457 +0.00(+3.64%)
Dec 31, 2018 0.0501 0.0501 0.0471 0.0494 356,900 +0.00(+0.82%)
Dec 28, 2018 0.0481 0.0500 0.0431 0.0490 454,700 +0.00(+8.65%)
Dec 27, 2018 0.0535 0.0540 0.0451 0.0451 473,218 -0.01(-15.70%)
Dec 26, 2018 0.0548 0.0549 0.0520 0.0535 275,502 +0.00(+1.33%)
Dec 24, 2018 0.0511 0.0588 0.0470 0.0528 130,200 +0.01(+12.34%)
Dec 21, 2018 0.0484 0.0500 0.0470 0.0470 138,200 +0.00(+0.64%)
Dec 20, 2018 0.0500 0.0520 0.0430 0.0467 1,004,727 -0.01(-10.19%)
Dec 19, 2018 0.0493 0.0546 0.0493 0.0520 410,716 +0.00(+6.12%)
Dec 18, 2018 0.0490 0.0490 0.0483 0.0490 12,853 +0.00(+1.45%)
Dec 17, 2018 0.0500 0.0500 0.0483 0.0483 325,463 -0.00(-3.21%)
Dec 14, 2018 0.0450 0.0550 0.0450 0.0499 1,419,000 +0.00(+8.48%)
Dec 13, 2018 0.0443 0.0460 0.0440 0.0460 540,070 +0.00(+3.37%)
Dec 12, 2018 0.0446 0.0446 0.0440 0.0445 105,327 +0.00(+4.95%)
Dec 11, 2018 0.0401 0.0447 0.0401 0.0424 35,850 +0.00(+4.18%)
Dec 10, 2018 0.0445 0.0468 0.0407 0.0407 277,100 -0.00(-4.68%)
Dec 07, 2018 0.0427 0.0449 0.0427 0.0427 188,100 +0.00(+0.00%)
Dec 06, 2018 0.0430 0.0459 0.0405 0.0427 364,560 -0.00(-4.90%)
Dec 04, 2018 0.0407 0.0449 0.0407 0.0449 174,400 +0.00(+10.86%)
Dec 03, 2018 0.0454 0.0454 0.0405 0.0405 144,283 -0.00(-8.78%)
Nov 30, 2018 0.0454 0.0468 0.0403 0.0444 199,600 +0.00(+1.14%)
Nov 29, 2018 0.0411 0.0439 0.0404 0.0439 100,903 +0.00(+6.81%)
Nov 28, 2018 0.0412 0.0434 0.0411 0.0411 65,973 -0.00(-10.07%)
Nov 27, 2018 0.0421 0.0459 0.0411 0.0457 275,014 +0.00(+8.55%)
Nov 26, 2018 0.0430 0.0459 0.0421 0.0421 194,839 -0.00(-2.09%)
Nov 23, 2018 0.0440 0.0454 0.0430 0.0430 397,500 -0.00(-5.29%)
Nov 21, 2018 0.0454 0.0454 0.0454 0 +0.00(+0.00%)
Nov 20, 2018 0.0442 0.0459 0.0440 0.0454 212,608 +0.00(+0.89%)
Nov 19, 2018 0.0440 0.0460 0.0440 0.0450 405,518 +0.00(+0.00%)
Nov 16, 2018 0.0440 0.0460 0.0430 0.0450 246,200 +0.00(+4.65%)
Nov 15, 2018 0.0438 0.0455 0.0430 0.0430 74,750 -0.00(-1.38%)
Nov 14, 2018 0.0470 0.0470 0.0436 0.0436 90,000 -0.00(-5.22%)
Nov 13, 2018 0.0470 0.0470 0.0435 0.0460 279,981 -0.00(-2.13%)
Nov 12, 2018 0.0432 0.0470 0.0430 0.0470 132,050 -0.00(-0.84%)
Nov 09, 2018 0.0435 0.0480 0.0435 0.0474 185,800 +0.00(+8.97%)
Nov 08, 2018 0.0497 0.0497 0.0435 0.0435 103,240 -0.01(-12.12%)
Nov 07, 2018 0.0470 0.0497 0.0440 0.0495 382,660 +0.00(+3.34%)
Nov 06, 2018 0.0470 0.0479 0.0440 0.0479 338,240 +0.00(+1.91%)
Nov 05, 2018 0.0420 0.0485 0.0411 0.0470 446,272 +0.00(+11.90%)
Nov 02, 2018 0.0448 0.0448 0.0411 0.0420 449,700 -0.00(-0.24%)
Nov 01, 2018 0.0450 0.0450 0.0421 0.0421 204,825 -0.00(-4.75%)
Oct 31, 2018 0.0373 0.0444 0.0373 0.0442 241,890 +0.00(+9.41%)
Oct 30, 2018 0.0415 0.0450 0.0400 0.0404 423,200 -0.00(-3.81%)
Oct 29, 2018 0.0449 0.0460 0.0415 0.0420 427,834 +0.00(+0.00%)
Oct 26, 2018 0.0436 0.0450 0.0420 0.0420 107,300 -0.00(-0.71%)
Oct 25, 2018 0.0385 0.0450 0.0385 0.0423 115,849 -0.00(-3.86%)
Oct 24, 2018 0.0440 0.0450 0.0420 0.0440 414,878 +0.00(+4.76%)
Oct 23, 2018 0.0410 0.0450 0.0410 0.0420 299,270 -0.00(-2.33%)
Oct 22, 2018 0.0460 0.0460 0.0420 0.0430 424,366 -0.00(-4.44%)
Oct 19, 2018 0.0460 0.0460 0.0435 0.0450 52,900 -0.00(-2.17%)
Oct 18, 2018 0.0440 0.0465 0.0435 0.0460 136,315 +0.00(+4.55%)
Oct 17, 2018 0.0460 0.0460 0.0433 0.0440 273,981 -0.00(-2.87%)
Oct 16, 2018 0.0460 0.0460 0.0445 0.0453 88,195 +0.00(+1.80%)
Oct 15, 2018 0.0443 0.0469 0.0442 0.0445 169,394 +0.00(+0.45%)
Oct 12, 2018 0.0475 0.0475 0.0443 0.0443 256,700 -0.00(-5.74%)
Oct 11, 2018 0.0443 0.0473 0.0432 0.0470 162,417 +0.00(+4.44%)
Oct 10, 2018 0.0475 0.0475 0.0444 0.0450 52,299 -0.00(-1.96%)
Oct 09, 2018 0.0442 0.0475 0.0442 0.0459 343,409 +0.00(+2.23%)
Oct 08, 2018 0.0442 0.0474 0.0442 0.0449 276,944 -0.00(-0.44%)
Oct 05, 2018 0.0481 0.0500 0.0451 0.0451 110,100 -0.00(-6.24%)
Oct 04, 2018 0.0446 0.0481 0.0446 0.0481 624,386 +0.00(+6.42%)
Oct 03, 2018 0.0482 0.0500 0.0452 0.0452 355,441 -0.00(-6.22%)
Oct 02, 2018 0.0475 0.0494 0.0441 0.0482 525,342 +0.00(+1.69%)
Oct 01, 2018 0.0430 0.0495 0.0430 0.0474 331,362 +0.00(+10.23%)
Sep 28, 2018 0.0432 0.0460 0.0430 0.0430 410,900 -0.00(-2.27%)
Sep 27, 2018 0.0510 0.0510 0.0440 0.0440 202,250 -0.00(-6.38%)
Sep 26, 2018 0.0470 0.0500 0.0450 0.0470 203,360 +0.00(+4.44%)
Sep 25, 2018 0.0472 0.0500 0.0450 0.0450 227,300 -0.01(-10.00%)
Sep 24, 2018 0.0450 0.0509 0.0421 0.0500 781,812 +0.00(+9.89%)
Sep 21, 2018 0.0457 0.0470 0.0411 0.0455 475,700 +0.00(+0.89%)
Sep 20, 2018 0.0440 0.0459 0.0420 0.0451 507,114 +0.00(+4.64%)
Sep 19, 2018 0.0445 0.0445 0.0420 0.0431 325,308 -0.00(-0.69%)
Sep 18, 2018 0.0440 0.0466 0.0420 0.0434 267,220 +0.00(+0.46%)
Sep 17, 2018 0.0429 0.0444 0.0422 0.0432 156,650 +0.00(+0.47%)
Sep 14, 2018 0.0435 0.0450 0.0429 0.0430 451,000 -0.00(-1.15%)
Sep 13, 2018 0.0505 0.0505 0.0421 0.0435 594,945 -0.00(-5.84%)
Sep 12, 2018 0.0455 0.0500 0.0439 0.0462 362,765 -0.00(-1.70%)
Sep 11, 2018 0.0470 0.0470 0.0440 0.0470 303,088 +0.00(+3.07%)
Sep 10, 2018 0.0435 0.0470 0.0429 0.0456 1,156,483 +0.00(+2.70%)
Sep 07, 2018 0.0445 0.0445 0.0420 0.0444 444,100 +0.00(+1.37%)
Sep 06, 2018 0.0440 0.0459 0.0423 0.0438 493,471 +0.00(+1.62%)
Sep 05, 2018 0.0451 0.0451 0.0425 0.0431 353,050 +0.00(+0.00%)
Sep 04, 2018 0.0450 0.0480 0.0423 0.0431 295,351 -0.00(-7.71%)
Aug 31, 2018 0.0467 0.0467 0.0467 0 +0.00(+4.71%)
Aug 30, 2018 0.0412 0.0460 0.0412 0.0446 632,581 +0.00(+8.78%)
Aug 29, 2018 0.0423 0.0450 0.0410 0.0410 359,425 -0.00(-3.30%)
Aug 28, 2018 0.0450 0.0469 0.0420 0.0424 502,493 -0.00(-5.78%)
Aug 27, 2018 0.0460 0.0470 0.0421 0.0450 293,017 -0.00(-4.05%)
Aug 24, 2018 0.0470 0.0470 0.0450 0.0469 287,900 -0.00(-0.21%)
Aug 23, 2018 0.0470 0.0470 0.0420 0.0470 544,875 +0.00(+4.44%)
Aug 22, 2018 0.0460 0.0500 0.0419 0.0450 560,965 -0.00(-1.96%)
Aug 21, 2018 0.0435 0.0480 0.0430 0.0459 627,816 +0.00(+6.74%)
Aug 20, 2018 0.0450 0.0450 0.0421 0.0430 297,462 -0.00(-2.27%)
Aug 17, 2018 0.0500 0.0500 0.0423 0.0440 213,500 +0.00(+4.51%)
Aug 16, 2018 0.0470 0.0480 0.0411 0.0421 528,489 +0.00(+0.48%)
Aug 15, 2018 0.0420 0.0420 0.0400 0.0419 202,449 -0.00(-0.24%)
Aug 14, 2018 0.0420 0.0434 0.0420 0.0420 141,150 -0.00(-0.24%)
Aug 13, 2018 0.0430 0.0443 0.0420 0.0421 343,524 -0.00(-0.24%)
Aug 10, 2018 0.0509 0.0509 0.0421 0.0422 111,000 -0.01(-12.08%)
Aug 09, 2018 0.0480 0.0498 0.0430 0.0480 213,348 +0.00(+2.13%)
Aug 08, 2018 0.0425 0.0480 0.0401 0.0470 338,838 +0.00(+10.59%)
Aug 07, 2018 0.0404 0.0425 0.0400 0.0425 303,257 +0.00(+5.20%)
Aug 06, 2018 0.0435 0.0470 0.0403 0.0404 312,210 -0.00(-3.81%)
Aug 03, 2018 0.0413 0.0480 0.0400 0.0420 180,200 +0.00(+1.20%)
Aug 02, 2018 0.0400 0.0500 0.0400 0.0415 258,331 -0.00(-7.78%)
Aug 01, 2018 0.0540 0.0540 0.0437 0.0450 182,175 -0.01(-11.76%)
Jul 31, 2018 0.0453 0.0550 0.0425 0.0510 2,710,181 +0.01(+15.91%)
Jul 30, 2018 0.0420 0.0440 0.0381 0.0440 395,010 +0.00(+4.76%)
Jul 27, 2018 0.0408 0.0420 0.0380 0.0420 396,700 +0.00(+2.44%)
Jul 26, 2018 0.0400 0.0410 0.0343 0.0410 213,388 +0.00(+2.50%)
Jul 25, 2018 0.0410 0.0410 0.0330 0.0400 268,594 +0.00(+2.83%)
Jul 24, 2018 0.0375 0.0406 0.0375 0.0389 358,299 -0.00(-2.51%)
Jul 23, 2018 0.0393 0.0414 0.0393 0.0399 158,799 -0.00(-0.25%)
Jul 20, 2018 0.0415 0.0430 0.0380 0.0400 311,424 -0.00(-3.61%)
Jul 19, 2018 0.0416 0.0439 0.0415 0.0415 297,269 -0.00(-8.65%)
Jul 18, 2018 0.0420 0.0458 0.0410 0.0454 387,673 +0.00(+8.17%)
Jul 17, 2018 0.0411 0.0449 0.0410 0.0420 251,289 -0.00(-0.24%)
Jul 16, 2018 0.0415 0.0458 0.0415 0.0421 244,050 -0.00(-4.32%)
Jul 13, 2018 0.0415 0.0440 0.0415 0.0440 161,661 +0.00(+3.41%)
Jul 12, 2018 0.0415 0.0460 0.0410 0.0425 163,988 +0.00(+2.53%)
Jul 11, 2018 0.0410 0.0430 0.0410 0.0415 71,620 -0.00(-1.19%)
Jul 10, 2018 0.0410 0.0440 0.0410 0.0420 164,680 +0.00(+2.44%)
Jul 09, 2018 0.0420 0.0420 0.0410 0.0410 246,730 -0.00(-2.38%)
Jul 06, 2018 0.0430 0.0430 0.0410 0.0420 255,500 +0.00(+0.00%)
Jul 05, 2018 0.0420 0.0440 0.0411 0.0420 852,712 -0.00(-2.33%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.49%)
Jul 02, 2018 0.0490 0.0490 0.0450 0.0455 170,139 +0.00(+0.89%)
Jun 29, 2018 0.0431 0.0451 0.0421 0.0451 132,674 +0.00(+4.28%)
Jun 28, 2018 0.0490 0.0490 0.0432 0.0432 258,769 -0.00(-4.10%)
Jun 27, 2018 0.0600 0.0600 0.0451 0.0451 287,818 -0.00(-7.39%)
Jun 26, 2018 0.0483 0.0487 0.0430 0.0487 142,760 +0.00(+4.84%)
Jun 25, 2018 0.0410 0.0500 0.0410 0.0464 198,573 -0.00(-3.43%)
Jun 22, 2018 0.0510 0.0510 0.0460 0.0481 178,532 -0.00(-5.69%)
Jun 21, 2018 0.0570 0.0570 0.0498 0.0510 418,173 +0.00(+5.15%)
Jun 20, 2018 0.0445 0.0574 0.0415 0.0485 1,694,793 +0.01(+15.48%)
Jun 19, 2018 0.0440 0.0440 0.0415 0.0420 453,963 +0.00(+1.20%)
Jun 18, 2018 0.0432 0.0444 0.0411 0.0415 153,266 -0.00(-3.94%)
Jun 15, 2018 0.0422 0.0422 0.0432 428,438 +0.00(+2.37%)
Jun 14, 2018 0.0420 0.0445 0.0420 0.0422 181,900 -0.00(-1.86%)
Jun 13, 2018 0.0450 0.0490 0.0410 0.0430 309,002 +0.00(+1.18%)
Jun 12, 2018 0.0435 0.0435 0.0410 0.0425 802,863 -0.00(-2.30%)
Jun 11, 2018 0.0475 0.0500 0.0420 0.0435 355,992 -0.00(-3.33%)
Jun 08, 2018 0.0500 0.0500 0.0450 0.0450 361,075 -0.00(-8.35%)
Jun 07, 2018 0.0500 0.0500 0.0453 0.0491 162,260 +0.00(+3.37%)
Jun 06, 2018 0.0490 0.0500 0.0450 0.0475 317,149 +0.00(+3.26%)
Jun 05, 2018 0.0500 0.0500 0.0450 0.0460 332,518 +0.00(+2.22%)
Jun 04, 2018 0.0500 0.0550 0.0448 0.0450 210,163 +0.00(+0.45%)
Jun 01, 2018 0.0420 0.0450 0.0420 0.0448 247,509 +0.00(+6.67%)
May 31, 2018 0.0468 0.0620 0.0420 0.0420 105,943 -0.00(-6.67%)
May 30, 2018 0.0425 0.0454 0.0425 0.0450 205,418 +0.00(+7.14%)
May 29, 2018 0.0417 0.0485 0.0417 0.0420 269,228 -0.00(-10.64%)
May 25, 2018 0.0470 0.0470 0.0470 0 -0.00(-0.84%)
May 24, 2018 0.0475 0.0475 0.0435 0.0474 177,950 +0.00(+2.16%)
May 23, 2018 0.0490 0.0490 0.0432 0.0464 286,547 -0.00(-2.11%)
May 22, 2018 0.0477 0.0499 0.0441 0.0474 334,277 +0.00(+2.16%)
May 21, 2018 0.0431 0.0473 0.0431 0.0464 357,973 +0.00(+7.91%)
May 18, 2018 0.0499 0.0499 0.0424 0.0430 154,448 -0.01(-12.24%)
May 17, 2018 0.0413 0.0500 0.0413 0.0490 260,272 +0.00(+8.89%)
May 16, 2018 0.0412 0.0499 0.0412 0.0450 296,725 +0.00(+0.72%)
May 15, 2018 0.0440 0.0500 0.0423 0.0447 421,505 -0.00(-4.94%)
May 14, 2018 0.0411 0.0470 0.0411 0.0470 134,998 +0.00(+11.64%)
May 11, 2018 0.0420 0.0470 0.0410 0.0421 351,650 -0.00(-0.24%)
May 10, 2018 0.0410 0.0460 0.0410 0.0422 337,838 -0.00(-6.22%)
May 09, 2018 0.0470 0.0470 0.0410 0.0450 322,300 -0.00(-3.64%)
May 08, 2018 0.0421 0.0470 0.0410 0.0467 354,440 +0.00(+11.19%)
May 07, 2018 0.0428 0.0428 0.0410 0.0420 207,699 +0.00(+0.00%)
May 04, 2018 0.0422 0.0449 0.0410 0.0420 249,683 -0.00(-6.46%)
May 03, 2018 0.0456 0.0480 0.0420 0.0449 569,353 -0.00(-2.39%)
May 02, 2018 0.0470 0.0470 0.0450 0.0460 326,030 +0.00(+2.22%)
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.