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: 11:59 AM 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, 2020 0.0700 0.0814 0.0700 0.0799 188,557 +0.00(+3.77%)
Apr 29, 2020 0.0810 0.0824 0.0762 0.0770 223,105 -0.00(-3.75%)
Apr 28, 2020 0.0770 0.0807 0.0767 0.0800 351,672 +0.00(+2.56%)
Apr 27, 2020 0.0823 0.0823 0.0752 0.0780 500,796 -0.00(-3.94%)
Apr 24, 2020 0.0820 0.0825 0.0800 0.0812 325,800 +0.00(+1.50%)
Apr 23, 2020 0.0860 0.0860 0.0800 0.0800 329,992 -0.00(-5.44%)
Apr 22, 2020 0.0850 0.0860 0.0810 0.0846 165,685 +0.00(+3.17%)
Apr 21, 2020 0.0841 0.0870 0.0800 0.0820 281,463 -0.00(-3.64%)
Apr 20, 2020 0.0860 0.0875 0.0780 0.0851 573,285 -0.00(-0.93%)
Apr 17, 2020 0.0815 0.0875 0.0801 0.0859 296,200 +0.00(+3.49%)
Apr 16, 2020 0.0928 0.0928 0.0800 0.0830 597,672 -0.00(-2.01%)
Apr 15, 2020 0.0859 0.0859 0.0773 0.0847 411,797 +0.00(+5.87%)
Apr 14, 2020 0.0900 0.0900 0.0800 0.0800 309,203 -0.01(-11.11%)
Apr 13, 2020 0.0900 0.0900 0.0830 0.0900 272,965 +0.00(+0.22%)
Apr 09, 2020 0.0999 0.1000 0.0860 0.0898 375,400 -0.01(-7.42%)
Apr 08, 2020 0.1000 0.1000 0.0900 0.0970 401,308 -0.00(-3.00%)
Apr 07, 2020 0.0855 0.1280 0.0830 0.1000 2,219,641 +0.02(+20.48%)
Apr 06, 2020 0.0721 0.0990 0.0700 0.0830 2,637,235 +0.01(+15.28%)
Apr 03, 2020 0.0685 0.0729 0.0650 0.0720 1,167,800 +0.00(+2.86%)
Apr 02, 2020 0.0700 0.0700 0.0650 0.0700 577,003 +0.01(+7.69%)
Apr 01, 2020 0.0752 0.0752 0.0600 0.0650 793,386 +0.00(+0.00%)
Mar 31, 2020 0.0752 0.0752 0.0650 0.0650 650,693 -0.01(-11.56%)
Mar 30, 2020 0.0740 0.0750 0.0681 0.0735 644,595 +0.01(+11.36%)
Mar 27, 2020 0.0600 0.0733 0.0550 0.0660 1,108,200 +0.01(+10.18%)
Mar 26, 2020 0.0549 0.0600 0.0516 0.0599 1,216,328 +0.01(+9.11%)
Mar 25, 2020 0.0550 0.0600 0.0530 0.0549 985,713 -0.00(-0.18%)
Mar 24, 2020 0.0590 0.0590 0.0512 0.0550 1,295,272 +0.00(+0.92%)
Mar 23, 2020 0.0510 0.0590 0.0510 0.0545 572,997 -0.00(-7.63%)
Mar 20, 2020 0.0695 0.0750 0.0590 0.0590 597,700 -0.01(-15.11%)
Mar 19, 2020 0.0500 0.0750 0.0500 0.0695 888,175 +0.02(+39.00%)
Mar 18, 2020 0.0600 0.0600 0.0500 0.0500 683,859 -0.01(-16.67%)
Mar 17, 2020 0.0700 0.0700 0.0511 0.0600 1,533,165 +0.00(+0.17%)
Mar 16, 2020 0.0715 0.0740 0.0560 0.0599 1,299,240 -0.01(-19.05%)
Mar 13, 2020 0.0700 0.0750 0.0600 0.0740 584,900 +0.01(+10.94%)
Mar 12, 2020 0.0700 0.0700 0.0610 0.0667 704,824 -0.01(-9.38%)
Mar 11, 2020 0.0822 0.0849 0.0700 0.0736 524,788 -0.00(-2.00%)
Mar 10, 2020 0.0740 0.0850 0.0701 0.0751 428,568 +0.00(+1.49%)
Mar 09, 2020 0.0828 0.0869 0.0701 0.0740 587,080 -0.01(-9.09%)
Mar 06, 2020 0.0780 0.0870 0.0744 0.0814 264,700 +0.00(+4.23%)
Mar 05, 2020 0.0910 0.0910 0.0781 0.0781 422,606 -0.01(-8.12%)
Mar 04, 2020 0.0870 0.0900 0.0836 0.0850 273,354 -0.00(-2.19%)
Mar 03, 2020 0.0705 0.1050 0.0705 0.0869 1,588,582 +0.01(+20.69%)
Mar 02, 2020 0.0600 0.0775 0.0600 0.0720 537,988 +0.01(+13.39%)
Feb 28, 2020 0.0605 0.0685 0.0560 0.0635 1,694,500 +0.00(+4.10%)
Feb 27, 2020 0.0692 0.0749 0.0601 0.0610 1,361,864 -0.01(-11.85%)
Feb 26, 2020 0.0720 0.0790 0.0691 0.0692 677,796 -0.00(-1.00%)
Feb 25, 2020 0.0750 0.0799 0.0650 0.0699 1,064,443 -0.01(-12.08%)
Feb 24, 2020 0.0810 0.0810 0.0750 0.0795 437,316 -0.00(-1.85%)
Feb 21, 2020 0.0850 0.0900 0.0800 0.0810 740,100 -0.00(-2.53%)
Feb 20, 2020 0.0908 0.0908 0.0810 0.0831 594,159 -0.00(-1.77%)
Feb 19, 2020 0.0930 0.0930 0.0810 0.0846 474,877 -0.01(-6.93%)
Feb 18, 2020 0.0900 0.1003 0.0900 0.0909 758,935 -0.01(-6.39%)
Feb 14, 2020 0.0980 0.1000 0.0910 0.0971 239,600 -0.00(-0.92%)
Feb 13, 2020 0.1000 0.1003 0.0950 0.0980 280,884 -0.00(-2.20%)
Feb 12, 2020 0.1029 0.1100 0.0902 0.1002 540,978 +0.00(+0.20%)
Feb 11, 2020 0.0900 0.1000 0.0841 0.1000 676,100 +0.01(+11.11%)
Feb 10, 2020 0.0899 0.0946 0.0850 0.0900 207,872 +0.00(+0.00%)
Feb 07, 2020 0.1200 0.1200 0.0870 0.0900 857,900 -0.01(-13.54%)
Feb 06, 2020 0.1200 0.1299 0.1010 0.1041 1,564,841 -0.01(-8.12%)
Feb 05, 2020 0.1200 0.1340 0.1020 0.1133 3,056,480 -0.00(-3.16%)
Feb 04, 2020 0.1000 0.1288 0.0933 0.1170 3,674,277 +0.02(+23.16%)
Feb 03, 2020 0.0840 0.0950 0.0840 0.0950 844,370 +0.01(+11.76%)
Jan 31, 2020 0.0845 0.0866 0.0799 0.0850 409,900 +0.00(+0.12%)
Jan 30, 2020 0.0824 0.0849 0.0780 0.0849 554,410 +0.00(+4.17%)
Jan 29, 2020 0.0800 0.0815 0.0761 0.0815 749,925 +0.00(+3.56%)
Jan 28, 2020 0.0830 0.0830 0.0750 0.0787 405,274 -0.00(-1.62%)
Jan 27, 2020 0.0701 0.0810 0.0701 0.0800 387,693 +0.00(+0.00%)
Jan 24, 2020 0.0810 0.0810 0.0775 0.0800 147,500 -0.00(-1.23%)
Jan 23, 2020 0.0780 0.0810 0.0767 0.0810 386,431 +0.00(+1.38%)
Jan 22, 2020 0.0767 0.0824 0.0759 0.0799 446,311 +0.00(+1.14%)
Jan 21, 2020 0.0849 0.0850 0.0713 0.0790 592,345 -0.01(-6.95%)
Jan 17, 2020 0.0825 0.0850 0.0750 0.0849 480,900 +0.00(+5.47%)
Jan 16, 2020 0.0730 0.0825 0.0730 0.0805 695,697 +0.01(+7.33%)
Jan 15, 2020 0.0820 0.0820 0.0700 0.0750 1,898,881 -0.01(-6.25%)
Jan 14, 2020 0.0850 0.0870 0.0800 0.0800 207,318 -0.00(-1.48%)
Jan 13, 2020 0.0843 0.0890 0.0800 0.0812 741,360 -0.01(-8.14%)
Jan 10, 2020 0.0888 0.0898 0.0843 0.0884 450,300 +0.00(+0.91%)
Jan 09, 2020 0.0850 0.0888 0.0850 0.0876 304,450 +0.00(+0.11%)
Jan 08, 2020 0.0850 0.0889 0.0843 0.0875 532,587 +0.00(+2.10%)
Jan 07, 2020 0.0892 0.0892 0.0842 0.0857 349,611 -0.00(-3.92%)
Jan 06, 2020 0.0950 0.0950 0.0800 0.0892 679,691 -0.00(-1.33%)
Jan 03, 2020 0.0851 0.0950 0.0851 0.0904 556,500 +0.01(+6.10%)
Jan 02, 2020 0.0950 0.0950 0.0756 0.0852 147,686 -0.01(-10.32%)
Dec 31, 2019 0.0970 0.0970 0.0870 0.0950 305,500 +0.01(+5.56%)
Dec 30, 2019 0.0900 0.1050 0.0900 0.0900 493,457 -0.01(-7.69%)
Dec 27, 2019 0.0902 0.1060 0.0902 0.0975 451,600 +0.00(+2.63%)
Dec 26, 2019 0.0840 0.1000 0.0840 0.0950 773,627 +0.01(+8.45%)
Dec 24, 2019 0.0860 0.0919 0.0851 0.0876 59,600 -0.00(-0.23%)
Dec 23, 2019 0.0893 0.0947 0.0851 0.0878 501,608 -0.00(-2.44%)
Dec 20, 2019 0.0925 0.0950 0.0851 0.0900 821,000 -0.00(-2.17%)
Dec 19, 2019 0.0900 0.0948 0.0900 0.0920 244,545 -0.00(-0.54%)
Dec 18, 2019 0.1011 0.1025 0.0900 0.0925 585,043 -0.01(-7.59%)
Dec 17, 2019 0.1025 0.1025 0.0990 0.1001 330,231 -0.00(-0.60%)
Dec 16, 2019 0.0850 0.1035 0.0850 0.1007 574,701 +0.00(+0.70%)
Dec 13, 2019 0.0900 0.1025 0.0850 0.1000 1,077,700 +0.01(+13.77%)
Dec 12, 2019 0.0890 0.0924 0.0850 0.0879 415,129 +0.00(+1.03%)
Dec 11, 2019 0.0830 0.0925 0.0830 0.0870 338,691 -0.00(-2.25%)
Dec 10, 2019 0.0940 0.0940 0.0835 0.0890 591,146 -0.00(-3.78%)
Dec 09, 2019 0.0910 0.1040 0.0910 0.0925 418,089 -0.01(-11.90%)
Dec 06, 2019 0.1050 0.1100 0.0915 0.1050 475,100 +0.00(+0.96%)
Dec 05, 2019 0.0910 0.1040 0.0910 0.1040 389,987 +0.01(+13.04%)
Dec 04, 2019 0.0925 0.0949 0.0725 0.0920 3,130,533 -0.00(-0.54%)
Dec 03, 2019 0.0901 0.1100 0.0901 0.0925 937,760 -0.02(-15.91%)
Dec 02, 2019 0.0946 0.1190 0.0945 0.1100 578,065 +0.00(+0.27%)
Nov 29, 2019 0.1120 0.1160 0.1020 0.1097 275,300 -0.01(-5.43%)
Nov 27, 2019 0.1150 0.1300 0.1000 0.1160 824,800 +0.00(+2.75%)
Nov 26, 2019 0.1281 0.1350 0.1100 0.1129 582,575 -0.02(-13.15%)
Nov 25, 2019 0.1290 0.1337 0.1262 0.1300 405,434 +0.00(+0.78%)
Nov 22, 2019 0.1300 0.1300 0.1260 0.1290 69,100 -0.00(-0.77%)
Nov 21, 2019 0.1295 0.1300 0.1201 0.1300 356,333 +0.00(+2.93%)
Nov 20, 2019 0.1400 0.1400 0.1263 0.1263 778,536 -0.01(-6.65%)
Nov 19, 2019 0.1548 0.1599 0.1300 0.1353 555,723 -0.02(-12.60%)
Nov 18, 2019 0.1500 0.1548 0.1500 0.1548 295,809 +0.00(+2.52%)
Nov 15, 2019 0.1495 0.1548 0.1450 0.1510 448,900 +0.00(+0.73%)
Nov 14, 2019 0.1500 0.1597 0.1498 0.1499 293,943 -0.00(-3.17%)
Nov 13, 2019 0.1568 0.1597 0.1500 0.1548 334,224 +0.00(+0.72%)
Nov 12, 2019 0.1575 0.1600 0.1500 0.1537 289,492 -0.01(-3.94%)
Nov 11, 2019 0.1500 0.1600 0.1500 0.1600 271,464 +0.01(+3.90%)
Nov 08, 2019 0.1600 0.1600 0.1450 0.1540 373,400 -0.00(-3.02%)
Nov 07, 2019 0.1614 0.1700 0.1561 0.1588 282,166 -0.01(-7.03%)
Nov 06, 2019 0.1900 0.1900 0.1700 0.1708 312,630 -0.01(-2.95%)
Nov 05, 2019 0.2000 0.2000 0.1750 0.1760 266,549 -0.01(-5.38%)
Nov 04, 2019 0.1709 0.1939 0.1709 0.1860 372,594 +0.01(+2.76%)
Nov 01, 2019 0.1600 0.1810 0.1600 0.1810 437,000 +0.02(+14.05%)
Oct 31, 2019 0.1678 0.1678 0.1570 0.1587 90,987 -0.01(-5.42%)
Oct 30, 2019 0.1820 0.1850 0.1587 0.1678 438,333 -0.01(-7.85%)
Oct 29, 2019 0.1810 0.1950 0.1810 0.1821 242,074 +0.00(+1.17%)
Oct 28, 2019 0.2100 0.2100 0.1800 0.1800 482,734 -0.03(-12.62%)
Oct 25, 2019 0.1895 0.2100 0.1850 0.2060 867,600 +0.02(+9.63%)
Oct 24, 2019 0.1735 0.1899 0.1660 0.1879 316,460 +0.02(+9.24%)
Oct 23, 2019 0.1600 0.1749 0.1600 0.1720 425,998 +0.01(+7.37%)
Oct 22, 2019 0.1500 0.1749 0.1500 0.1602 752,719 +0.01(+6.02%)
Oct 21, 2019 0.1680 0.1700 0.1450 0.1511 218,097 +0.00(+0.73%)
Oct 18, 2019 0.1570 0.1600 0.1400 0.1500 461,300 -0.01(-4.46%)
Oct 17, 2019 0.1900 0.2000 0.1510 0.1570 1,675,306 -0.04(-18.65%)
Oct 16, 2019 0.1350 0.2037 0.1250 0.1930 2,039,928 +0.07(+54.40%)
Oct 15, 2019 0.1075 0.1452 0.1075 0.1250 564,431 +0.02(+13.74%)
Oct 14, 2019 0.1099 0.1099 0.1007 0.1099 354,950 +0.00(+4.67%)
Oct 11, 2019 0.1049 0.1111 0.1001 0.1050 394,100 +0.00(+2.44%)
Oct 10, 2019 0.1099 0.1099 0.0970 0.1025 223,148 -0.01(-6.56%)
Oct 09, 2019 0.1005 0.1099 0.1000 0.1097 377,081 +0.01(+9.26%)
Oct 08, 2019 0.1077 0.1100 0.1000 0.1004 453,339 -0.00(-4.38%)
Oct 07, 2019 0.1050 0.1100 0.1010 0.1050 458,621 +0.00(+0.00%)
Oct 04, 2019 0.1170 0.1220 0.1007 0.1050 683,500 -0.02(-13.93%)
Oct 03, 2019 0.1100 0.1220 0.1100 0.1220 234,757 +0.01(+6.09%)
Oct 02, 2019 0.1175 0.1224 0.1125 0.1150 398,244 -0.00(-2.13%)
Oct 01, 2019 0.1100 0.1199 0.1100 0.1175 389,401 +0.00(+0.95%)
Sep 30, 2019 0.1041 0.1179 0.1041 0.1164 453,237 +0.01(+11.28%)
Sep 27, 2019 0.1135 0.1170 0.1046 0.1046 677,900 -0.01(-4.91%)
Sep 26, 2019 0.1170 0.1200 0.1050 0.1100 464,064 -0.01(-6.22%)
Sep 25, 2019 0.1250 0.1325 0.1090 0.1173 888,328 -0.00(-3.14%)
Sep 24, 2019 0.1400 0.1400 0.1200 0.1211 251,892 -0.01(-8.95%)
Sep 23, 2019 0.1370 0.1400 0.1330 0.1330 327,804 -0.01(-5.00%)
Sep 20, 2019 0.1400 0.1450 0.1320 0.1400 586,300 -0.00(-3.38%)
Sep 19, 2019 0.1475 0.1499 0.1350 0.1449 326,713 -0.01(-3.34%)
Sep 18, 2019 0.1550 0.1586 0.1450 0.1499 154,843 -0.00(-2.41%)
Sep 17, 2019 0.1520 0.1599 0.1434 0.1536 282,209 +0.00(+2.61%)
Sep 16, 2019 0.1500 0.1550 0.1450 0.1497 177,367 +0.00(+3.24%)
Sep 13, 2019 0.1450 0.1550 0.1400 0.1450 407,800 -0.01(-3.33%)
Sep 12, 2019 0.1500 0.1600 0.1450 0.1500 363,320 +0.00(+0.00%)
Sep 11, 2019 0.1525 0.1649 0.1434 0.1500 456,469 +0.00(+0.00%)
Sep 10, 2019 0.1649 0.1649 0.1250 0.1500 1,056,720 -0.01(-6.25%)
Sep 09, 2019 0.1704 0.1704 0.1040 0.1600 3,138,242 -0.01(-6.32%)
Sep 06, 2019 0.1850 0.1850 0.1701 0.1708 541,900 -0.01(-7.63%)
Sep 05, 2019 0.1939 0.1970 0.1800 0.1849 833,583 -0.01(-4.69%)
Sep 04, 2019 0.1900 0.1996 0.1900 0.1940 364,953 +0.00(+2.11%)
Sep 03, 2019 0.1850 0.2040 0.1850 0.1900 328,208 -0.01(-2.56%)
Aug 30, 2019 0.1950 0.2070 0.1950 0.1950 65,900 +0.00(+0.00%)
Aug 29, 2019 0.1850 0.2099 0.1850 0.1950 410,788 -0.00(-2.26%)
Aug 28, 2019 0.2101 0.2200 0.1852 0.1995 1,165,817 -0.02(-9.32%)
Aug 27, 2019 0.2200 0.2300 0.2000 0.2200 189,496 -0.01(-4.35%)
Aug 26, 2019 0.2150 0.2389 0.2150 0.2300 350,426 +0.01(+4.55%)
Aug 23, 2019 0.2126 0.2235 0.2010 0.2200 209,100 +0.00(+1.06%)
Aug 22, 2019 0.2450 0.2450 0.2050 0.2177 412,354 -0.01(-5.10%)
Aug 21, 2019 0.1942 0.2500 0.1920 0.2294 1,372,729 +0.03(+17.04%)
Aug 20, 2019 0.2400 0.2400 0.1910 0.1960 1,694,471 -0.05(-19.61%)
Aug 19, 2019 0.2500 0.2500 0.2350 0.2438 517,405 -0.01(-2.48%)
Aug 16, 2019 0.2695 0.2695 0.2350 0.2500 1,220,100 -0.02(-5.84%)
Aug 15, 2019 0.2300 0.3100 0.2300 0.2655 663,232 +0.02(+6.20%)
Aug 14, 2019 0.2800 0.2800 0.2489 0.2500 257,243 -0.02(-7.78%)
Aug 13, 2019 0.2900 0.2922 0.2650 0.2711 133,279 -0.00(-1.42%)
Aug 12, 2019 0.2875 0.2950 0.2600 0.2750 298,702 -0.01(-4.35%)
Aug 09, 2019 0.2400 0.3100 0.2400 0.2875 648,600 +0.04(+17.44%)
Aug 08, 2019 0.2500 0.2600 0.2400 0.2448 400,980 -0.02(-6.74%)
Aug 07, 2019 0.2700 0.2700 0.2500 0.2625 250,316 +0.01(+3.43%)
Aug 06, 2019 0.2650 0.2800 0.2480 0.2538 442,629 -0.01(-2.57%)
Aug 05, 2019 0.2729 0.2755 0.2550 0.2605 753,908 -0.02(-5.62%)
Aug 02, 2019 0.2910 0.2932 0.2601 0.2760 453,100 -0.02(-5.35%)
Aug 01, 2019 0.3005 0.3100 0.2900 0.2916 200,356 -0.01(-2.83%)
Jul 31, 2019 0.3060 0.3270 0.2900 0.3001 300,927 -0.01(-1.93%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3060 386,388 -0.00(-1.29%)
Jul 29, 2019 0.2900 0.3100 0.2850 0.3100 435,177 +0.02(+5.48%)
Jul 26, 2019 0.2900 0.3050 0.2850 0.2939 434,900 -0.01(-1.67%)
Jul 25, 2019 0.2900 0.2999 0.2900 0.2989 170,218 +0.00(+1.32%)
Jul 24, 2019 0.3050 0.3150 0.2900 0.2950 211,137 -0.02(-5.69%)
Jul 23, 2019 0.3100 0.3200 0.3000 0.3128 246,190 +0.00(+0.90%)
Jul 22, 2019 0.3300 0.3300 0.2851 0.3100 504,695 -0.01(-3.58%)
Jul 19, 2019 0.3200 0.3250 0.2900 0.3215 138,900 +0.01(+3.48%)
Jul 18, 2019 0.2900 0.3122 0.2850 0.3107 282,339 +0.03(+8.98%)
Jul 17, 2019 0.2950 0.2950 0.2803 0.2851 289,842 -0.01(-3.13%)
Jul 16, 2019 0.2880 0.2950 0.2810 0.2943 394,620 +0.00(+1.48%)
Jul 15, 2019 0.3200 0.3350 0.2851 0.2900 1,285,555 -0.04(-10.77%)
Jul 12, 2019 0.3276 0.3400 0.3200 0.3250 179,700 -0.01(-1.90%)
Jul 11, 2019 0.3400 0.3439 0.3220 0.3313 164,728 -0.01(-2.56%)
Jul 10, 2019 0.3451 0.3451 0.3100 0.3400 574,658 -0.02(-5.21%)
Jul 09, 2019 0.3700 0.3799 0.3500 0.3587 96,963 -0.01(-3.05%)
Jul 08, 2019 0.3520 0.3800 0.3371 0.3700 235,231 +0.02(+5.71%)
Jul 05, 2019 0.3198 0.3500 0.3000 0.3500 350,400 +0.04(+11.15%)
Jul 03, 2019 0.3501 0.3539 0.3001 0.3149 566,800 -0.04(-10.05%)
Jul 02, 2019 0.3700 0.3700 0.3501 0.3501 141,454 -0.01(-3.55%)
Jul 01, 2019 0.3750 0.3800 0.3550 0.3630 425,704 -0.02(-5.12%)
Jun 28, 2019 0.4000 0.4000 0.3655 0.3826 288,100 -0.01(-1.90%)
Jun 27, 2019 0.3800 0.3950 0.3700 0.3900 107,037 +0.01(+2.63%)
Jun 26, 2019 0.3920 0.4062 0.3700 0.3800 352,527 -0.01(-2.31%)
Jun 25, 2019 0.3873 0.3985 0.3200 0.3890 348,590 -0.00(-0.21%)
Jun 24, 2019 0.3498 0.4200 0.3300 0.3898 1,654,158 +0.05(+14.99%)
Jun 21, 2019 0.3130 0.3450 0.3065 0.3390 534,400 +0.03(+10.60%)
Jun 20, 2019 0.3280 0.3300 0.2900 0.3065 739,007 -0.01(-2.64%)
Jun 19, 2019 0.2803 0.3149 0.2800 0.3148 667,720 +0.04(+13.16%)
Jun 18, 2019 0.2550 0.2856 0.2500 0.2782 623,390 +0.02(+9.10%)
Jun 17, 2019 0.2799 0.2799 0.2500 0.2550 324,288 -0.02(-5.56%)
Jun 14, 2019 0.2300 0.2839 0.2200 0.2700 1,237,800 +0.02(+9.76%)
Jun 13, 2019 0.3100 0.3100 0.2090 0.2460 3,676,511 -0.05(-18.00%)
Jun 12, 2019 0.3100 0.3300 0.3000 0.3000 538,281 -0.03(-7.69%)
Jun 11, 2019 0.3350 0.3540 0.3100 0.3250 947,979 -0.02(-6.53%)
Jun 10, 2019 0.3490 0.3800 0.3400 0.3477 217,537 -0.01(-3.42%)
Jun 07, 2019 0.3495 0.3670 0.3490 0.3600 201,200 +0.00(+0.42%)
Jun 06, 2019 0.3825 0.3850 0.3500 0.3585 238,677 -0.02(-5.66%)
Jun 05, 2019 0.3780 0.3999 0.3691 0.3800 298,670 +0.00(+0.56%)
Jun 04, 2019 0.3693 0.3800 0.3600 0.3779 209,658 +0.01(+2.55%)
Jun 03, 2019 0.3690 0.3841 0.3510 0.3685 428,309 -0.00(-0.14%)
May 31, 2019 0.3500 0.3773 0.3350 0.3690 493,300 +0.02(+6.65%)
May 30, 2019 0.3550 0.3774 0.3401 0.3460 267,234 -0.01(-2.54%)
May 29, 2019 0.3900 0.3900 0.3500 0.3550 153,852 -0.03(-8.27%)
May 28, 2019 0.3500 0.4249 0.3370 0.3870 963,249 +0.04(+11.21%)
May 24, 2019 0.3300 0.3502 0.3200 0.3480 311,300 +0.02(+5.45%)
May 23, 2019 0.3600 0.3600 0.3200 0.3300 1,241,489 -0.03(-8.59%)
May 22, 2019 0.4150 0.4150 0.3400 0.3610 2,199,014 -0.05(-11.28%)
May 21, 2019 0.4000 0.4250 0.4000 0.4069 636,608 -0.00(-1.12%)
May 20, 2019 0.4300 0.4300 0.4000 0.4115 768,382 -0.02(-3.63%)
May 17, 2019 0.4300 0.4400 0.4100 0.4270 656,500 +0.01(+1.67%)
May 16, 2019 0.4780 0.4780 0.4000 0.4200 1,225,136 -0.05(-11.58%)
May 15, 2019 0.4901 0.5120 0.4680 0.4750 472,694 -0.02(-3.85%)
May 14, 2019 0.4501 0.5266 0.4501 0.4940 1,756,899 +0.04(+9.75%)
May 13, 2019 0.4500 0.4600 0.4300 0.4501 749,397 +0.00(+0.02%)
May 10, 2019 0.4420 0.4600 0.4330 0.4500 236,200 +0.00(+0.22%)
May 09, 2019 0.4520 0.4690 0.4310 0.4490 684,246 -0.00(-0.22%)
May 08, 2019 0.4500 0.4700 0.4260 0.4500 523,416 +0.02(+4.65%)
May 07, 2019 0.4500 0.4650 0.4140 0.4300 874,619 -0.02(-4.44%)
May 06, 2019 0.4551 0.4553 0.4110 0.4500 1,417,476 -0.02(-4.13%)
May 03, 2019 0.4425 0.4980 0.4300 0.4694 1,515,800 +0.05(+10.71%)
May 02, 2019 0.4220 0.4662 0.4010 0.4240 1,622,468 +0.00(+0.47%)
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.