Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 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 30, 2017 0.0425 0.0425 0.0387 0.0420 33,100 -0.00(-0.94%)
Nov 29, 2017 0.0415 0.0425 0.0368 0.0424 144,932 +0.00(+1.44%)
Nov 28, 2017 0.0405 0.0510 0.0342 0.0418 1,568,304 -0.01(-18.83%)
Nov 27, 2017 0.0426 0.0515 0.0425 0.0515 131,362 +0.00(+10.04%)
Nov 24, 2017 0.0500 0.0500 0.0431 0.0468 249,947 -0.00(-6.40%)
Nov 22, 2017 0.0476 0.0500 0.0453 0.0500 27,500 -0.00(-1.77%)
Nov 21, 2017 0.0435 0.0550 0.0435 0.0509 970,274 +0.01(+13.11%)
Nov 20, 2017 0.0430 0.0500 0.0430 0.0450 589,650 +0.00(+7.14%)
Nov 17, 2017 0.0409 0.0450 0.0396 0.0420 227,375 +0.00(+4.86%)
Nov 16, 2017 0.0395 0.0401 0.0395 0.0401 29,100 +0.00(+0.13%)
Nov 15, 2017 0.0391 0.0400 0.0391 0.0400 41,000 -0.00(-2.44%)
Nov 14, 2017 0.0419 0.0419 0.0379 0.0410 34,726 +0.00(+0.00%)
Nov 13, 2017 0.0436 0.0436 0.0378 0.0410 96,550 +0.00(+0.00%)
Nov 10, 2017 0.0437 0.0437 0.0391 0.0410 65,929 -0.00(-6.18%)
Nov 09, 2017 0.0381 0.0440 0.0381 0.0437 86,028 +0.00(+4.05%)
Nov 08, 2017 0.0382 0.0420 0.0382 0.0420 26,284 +0.00(+6.60%)
Nov 07, 2017 0.0420 0.0420 0.0362 0.0394 52,560 -0.00(-1.50%)
Nov 06, 2017 0.0430 0.0430 0.0362 0.0400 33,700 -0.00(-1.61%)
Nov 03, 2017 0.0379 0.0410 0.0367 0.0407 148,056 +0.00(+11.38%)
Nov 02, 2017 0.0320 0.0380 0.0320 0.0365 147,250 +0.00(+4.29%)
Nov 01, 2017 0.0362 0.0362 0.0350 0.0350 11,192 -0.00(-6.17%)
Oct 31, 2017 0.0360 0.0400 0.0345 0.0373 42,700 +0.00(+3.61%)
Oct 30, 2017 0.0390 0.0400 0.0351 0.0360 67,550 -0.00(-7.69%)
Oct 27, 2017 0.0361 0.0400 0.0340 0.0390 111,250 +0.00(+5.69%)
Oct 26, 2017 0.0417 0.0440 0.0330 0.0369 258,152 -0.01(-16.33%)
Oct 25, 2017 0.0400 0.0441 0.0396 0.0441 28,597 +0.00(+11.08%)
Oct 24, 2017 0.0460 0.0460 0.0397 0.0397 5,373 -0.00(-0.75%)
Oct 23, 2017 0.0400 0.0423 0.0370 0.0400 49,300 +0.00(+0.17%)
Oct 20, 2017 0.0396 0.0430 0.0396 0.0399 66,969 -0.00(-2.78%)
Oct 19, 2017 0.0395 0.0430 0.0395 0.0411 54,500 -0.00(-2.90%)
Oct 18, 2017 0.0425 0.0425 0.0400 0.0423 12,664 -0.00(-2.76%)
Oct 17, 2017 0.0441 0.0443 0.0420 0.0435 79,844 -0.00(-5.54%)
Oct 16, 2017 0.0480 0.0480 0.0441 0.0461 31,000 -0.00(-4.06%)
Oct 13, 2017 0.0480 0.0480 0.0480 0.0480 9,900 +0.00(+1.85%)
Oct 12, 2017 0.0470 0.0480 0.0470 0.0471 11,700 +0.00(+0.27%)
Oct 11, 2017 0.0435 0.0490 0.0435 0.0470 166,000 +0.00(+1.62%)
Oct 10, 2017 0.0435 0.0470 0.0435 0.0462 10,300 -0.00(-1.60%)
Oct 09, 2017 0.0490 0.0490 0.0411 0.0470 53,500 +0.00(+0.00%)
Oct 06, 2017 0.0470 0.0470 0.0470 0.0470 10,065 +0.00(+4.44%)
Oct 05, 2017 0.0440 0.0489 0.0376 0.0450 78,008 -0.00(-6.44%)
Oct 04, 2017 0.0480 0.0481 0.0480 0.0481 36,796 +0.00(+0.21%)
Oct 03, 2017 0.0411 0.0480 0.0371 0.0480 262,029 +0.01(+16.93%)
Oct 02, 2017 0.0400 0.0449 0.0400 0.0411 42,007 +0.00(+5.26%)
Sep 29, 2017 0.0395 0.0399 0.0390 0.0390 36,000 -0.00(-1.77%)
Sep 28, 2017 0.0400 0.0400 0.0387 0.0397 8,625 -0.00(-5.50%)
Sep 27, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-2.30%)
Sep 26, 2017 0.0464 0.0464 0.0387 0.0430 19,000 -0.00(-5.70%)
Sep 25, 2017 0.0500 0.0500 0.0387 0.0456 24,214 -0.00(-0.65%)
Sep 22, 2017 0.0419 0.0459 0.0419 0.0459 20,000 +0.00(+6.74%)
Sep 21, 2017 0.0490 0.0490 0.0390 0.0430 68,000 -0.00(-5.49%)
Sep 20, 2017 0.0386 0.0500 0.0386 0.0455 48,234 -0.00(-1.09%)
Sep 19, 2017 0.0411 0.0460 0.0411 0.0460 24,150 +0.00(+0.00%)
Sep 18, 2017 0.0485 0.0499 0.0435 0.0460 78,000 -0.00(-5.54%)
Sep 15, 2017 0.0420 0.0487 0.0372 0.0487 46,200 +0.00(+9.56%)
Sep 14, 2017 0.0400 0.0460 0.0400 0.0445 59,648 +0.01(+22.45%)
Sep 13, 2017 0.0450 0.0450 0.0363 0.0363 10,000 -0.01(-25.61%)
Sep 12, 2017 0.0490 0.0490 0.0425 0.0488 30,900 -0.00(-2.40%)
Sep 11, 2017 0.0420 0.0500 0.0420 0.0500 8,200 +0.01(+31.23%)
Sep 08, 2017 0.0500 0.0500 0.0381 0.0381 27,240 -0.01(-23.80%)
Sep 07, 2017 0.0420 0.0500 0.0420 0.0500 14,969 +0.01(+16.28%)
Sep 05, 2017 0.0430 0.0430 0.0430 0 -0.01(-12.24%)
Sep 01, 2017 0.0490 0.0490 0.0490 0.0490 2,200 +0.00(+8.77%)
Aug 31, 2017 0.0425 0.0510 0.0425 0.0450 46,238 -0.00(-2.28%)
Aug 30, 2017 0.0480 0.0487 0.0434 0.0461 14,500 +0.00(+5.49%)
Aug 29, 2017 0.0420 0.0437 0.0414 0.0437 39,100 -0.00(-2.24%)
Aug 28, 2017 0.0401 0.0447 0.0401 0.0447 2,333 -0.00(-3.87%)
Aug 25, 2017 0.0413 0.0465 0.0401 0.0465 10,983 +0.00(+9.41%)
Aug 24, 2017 0.0425 0.0425 0.0425 0.0425 11,000 -0.00(-5.66%)
Aug 23, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-4.15%)
Aug 22, 2017 0.0470 0.0470 0.0435 0.0470 7,500 +0.00(+1.18%)
Aug 21, 2017 0.0402 0.0464 0.0401 0.0464 43,760 +0.00(+8.02%)
Aug 18, 2017 0.0400 0.0499 0.0350 0.0430 92,800 +0.00(+2.38%)
Aug 17, 2017 0.0458 0.0458 0.0400 0.0420 17,000 -0.00(-4.76%)
Aug 16, 2017 0.0528 0.0528 0.0441 0.0441 94,600 -0.01(-11.62%)
Aug 15, 2017 0.0485 0.0499 0.0485 0.0499 32,200 +0.00(+3.96%)
Aug 14, 2017 0.0466 0.0480 0.0466 0.0480 31,269 +0.01(+12.28%)
Aug 11, 2017 0.0466 0.0466 0.0416 0.0428 17,391 -0.00(-8.26%)
Aug 10, 2017 0.0421 0.0466 0.0421 0.0466 8,422 -0.00(-0.85%)
Aug 09, 2017 0.0480 0.0480 0.0470 0.0470 43,200 -0.00(-3.09%)
Aug 08, 2017 0.0454 0.0489 0.0411 0.0485 290,626 +0.00(+9.23%)
Aug 07, 2017 0.0490 0.0490 0.0444 0.0444 181,733 -0.00(-5.53%)
Aug 04, 2017 0.0412 0.0470 0.0412 0.0470 11,000 +0.00(+4.47%)
Aug 03, 2017 0.0490 0.0490 0.0410 0.0450 10,875 -0.00(-1.12%)
Aug 02, 2017 0.0470 0.0490 0.0380 0.0455 140,500 +0.00(+1.11%)
Aug 01, 2017 0.0470 0.0480 0.0450 0.0450 84,945 -0.00(-4.26%)
Jul 31, 2017 0.0490 0.0490 0.0470 0.0470 15,350 -0.00(-2.08%)
Jul 28, 2017 0.0490 0.0490 0.0470 0.0480 43,585 -0.00(-1.73%)
Jul 27, 2017 0.0493 0.0493 0.0470 0.0488 8,300 -0.00(-1.32%)
Jul 26, 2017 0.0475 0.0500 0.0475 0.0495 40,820 +0.00(+5.32%)
Jul 24, 2017 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Jul 21, 2017 0.0475 0.0480 0.0475 0.0480 36,500 +0.00(+2.13%)
Jul 20, 2017 0.0480 0.0480 0.0470 0.0470 82,800 -0.00(-0.95%)
Jul 19, 2017 0.0470 0.0480 0.0470 0.0474 61,936 -0.00(-0.11%)
Jul 18, 2017 0.0470 0.0490 0.0470 0.0475 39,250 +0.00(+3.15%)
Jul 17, 2017 0.0431 0.0490 0.0431 0.0461 42,681 +0.00(+6.84%)
Jul 14, 2017 0.0490 0.0490 0.0430 0.0431 21,950 -0.01(-12.04%)
Jul 13, 2017 0.0430 0.0500 0.0430 0.0490 68,700 +0.01(+14.75%)
Jul 12, 2017 0.0427 0.0427 0.0427 0.0427 11,000 +0.00(+4.15%)
Jul 11, 2017 0.0410 0.0498 0.0410 0.0410 290,650 -0.00(-10.87%)
Jul 10, 2017 0.0419 0.0498 0.0411 0.0460 43,000 -0.00(-8.00%)
Jul 07, 2017 0.0441 0.0500 0.0438 0.0500 121,209 -0.00(-3.85%)
Jul 06, 2017 0.0520 0.0520 0.0480 0.0520 68,225 +0.00(+0.00%)
Jul 05, 2017 0.0520 0.0520 0.0520 0.0520 11,500 +0.01(+21.78%)
Jul 03, 2017 0.0490 0.0520 0.0427 0.0427 104,821 -0.01(-10.95%)
Jun 30, 2017 0.0401 0.0479 0.0401 0.0479 44,809 -0.00(-1.94%)
Jun 29, 2017 0.0490 0.0490 0.0413 0.0489 75,400 -0.00(-0.20%)
Jun 28, 2017 0.0500 0.0500 0.0461 0.0490 12,087 -0.00(-3.54%)
Jun 27, 2017 0.0410 0.0528 0.0410 0.0508 21,127 +0.00(+4.31%)
Jun 26, 2017 0.0411 0.0527 0.0401 0.0487 54,900 -0.00(-2.60%)
Jun 23, 2017 0.0480 0.0527 0.0480 0.0500 59,661 +0.00(+8.70%)
Jun 22, 2017 0.0480 0.0495 0.0460 0.0460 93,381 -0.00(-6.12%)
Jun 21, 2017 0.0490 0.0500 0.0480 0.0490 35,710 +0.00(+2.08%)
Jun 20, 2017 0.0503 0.0528 0.0480 0.0480 102,940 -0.00(-8.57%)
Jun 19, 2017 0.0527 0.0527 0.0500 0.0525 106,467 -0.00(-0.19%)
Jun 16, 2017 0.0500 0.0526 0.0500 0.0526 64,000 +0.00(+2.83%)
Jun 15, 2017 0.0566 0.0566 0.0512 0.0512 109,512 -0.01(-12.65%)
Jun 14, 2017 0.0539 0.0586 0.0528 0.0586 12,275 +0.00(+0.97%)
Jun 13, 2017 0.0599 0.0599 0.0527 0.0580 66,356 +0.00(+1.75%)
Jun 12, 2017 0.0576 0.0576 0.0528 0.0570 53,761 -0.00(-0.05%)
Jun 09, 2017 0.0577 0.0577 0.0527 0.0570 51,336 +0.00(+3.41%)
Jun 08, 2017 0.0599 0.0599 0.0551 0.0551 6,104 -0.00(-3.25%)
Jun 07, 2017 0.0615 0.0635 0.0570 0.0570 67,020 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0610 0.0520 0.0570 476,713 -0.00(-7.17%)
Jun 05, 2017 0.0461 0.0643 0.0461 0.0614 153,814 +0.00(+4.78%)
Jun 02, 2017 0.0510 0.0589 0.0510 0.0586 110,095 +0.00(+5.40%)
Jun 01, 2017 0.0510 0.0560 0.0510 0.0556 58,950 -0.00(-6.55%)
May 31, 2017 0.0574 0.0600 0.0540 0.0595 146,500 +0.00(+0.68%)
May 30, 2017 0.0515 0.0591 0.0515 0.0591 145,450 -0.00(-1.50%)
May 26, 2017 0.0505 0.0600 0.0505 0.0600 182,980 +0.00(+1.54%)
May 25, 2017 0.0600 0.0600 0.0572 0.0591 89,300 -0.00(-1.35%)
May 24, 2017 0.0600 0.0600 0.0520 0.0599 68,500 +0.00(+0.00%)
May 23, 2017 0.0669 0.0669 0.0560 0.0599 310,421 -0.01(-10.33%)
May 22, 2017 0.0581 0.0668 0.0580 0.0668 108,000 +0.00(+0.07%)
May 19, 2017 0.0668 0.0668 0.0590 0.0668 146,639 -0.00(-0.07%)
May 18, 2017 0.0669 0.0669 0.0600 0.0668 25,581 +0.00(+0.00%)
May 17, 2017 0.0577 0.0668 0.0561 0.0668 45,200 +0.00(+5.38%)
May 16, 2017 0.0670 0.0673 0.0565 0.0634 164,800 +0.00(+0.62%)
May 15, 2017 0.0665 0.0665 0.0602 0.0630 72,800 +0.00(+3.45%)
May 12, 2017 0.0554 0.0674 0.0554 0.0609 228,475 -0.00(-1.77%)
May 11, 2017 0.0575 0.0667 0.0515 0.0620 813,392 +0.00(+7.83%)
May 10, 2017 0.0580 0.0580 0.0540 0.0575 206,000 -0.00(-0.86%)
May 09, 2017 0.0598 0.0598 0.0500 0.0580 394,850 -0.00(-3.33%)
May 08, 2017 0.0801 0.0830 0.0512 0.0600 2,052,652 -0.02(-27.80%)
May 05, 2017 0.0826 0.0843 0.0750 0.0831 156,104 -0.00(-4.04%)
May 04, 2017 0.0829 0.0896 0.0800 0.0866 207,832 -0.00(-4.84%)
May 03, 2017 0.0950 0.0950 0.0843 0.0910 44,300 -0.00(-4.11%)
May 02, 2017 0.0800 0.0949 0.0800 0.0949 166,590 +0.01(+18.62%)
May 01, 2017 0.0900 0.0900 0.0800 0.0800 227,760 -0.01(-10.11%)
Apr 28, 2017 0.0920 0.0950 0.0811 0.0890 105,400 +0.00(+2.18%)
Apr 27, 2017 0.0871 0.0930 0.0871 0.0871 123,236 -0.01(-5.84%)
Apr 26, 2017 0.0911 0.1007 0.0871 0.0925 141,025 +0.00(+2.78%)
Apr 25, 2017 0.0900 0.0940 0.0900 0.0900 293,220 -0.00(-4.59%)
Apr 24, 2017 0.0900 0.0950 0.0860 0.0943 245,426 +0.00(+1.43%)
Apr 21, 2017 0.0951 0.0999 0.0900 0.0930 264,809 -0.01(-5.21%)
Apr 20, 2017 0.1008 0.1100 0.0910 0.0981 563,380 -0.01(-6.56%)
Apr 19, 2017 0.1050 0.1099 0.1011 0.1050 200,665 -0.00(-3.58%)
Apr 18, 2017 0.0962 0.1098 0.0900 0.1089 497,155 +0.00(+1.78%)
Apr 17, 2017 0.1009 0.1070 0.0941 0.1070 99,542 +0.01(+7.00%)
Apr 13, 2017 0.0980 0.1000 0.0921 0.1000 71,418 +0.00(+2.04%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0980 250,859 +0.00(+0.00%)
Apr 11, 2017 0.0977 0.1050 0.0901 0.0980 163,616 +0.00(+0.41%)
Apr 10, 2017 0.0901 0.1000 0.0900 0.0976 252,992 +0.00(+2.29%)
Apr 07, 2017 0.1080 0.1099 0.0900 0.0954 470,343 -0.01(-8.26%)
Apr 06, 2017 0.1140 0.1140 0.1000 0.1040 456,123 -0.01(-8.77%)
Apr 05, 2017 0.1150 0.1240 0.1031 0.1140 652,299 -0.00(-0.87%)
Apr 04, 2017 0.1177 0.1250 0.0951 0.1150 1,581,318 -0.00(-4.17%)
Apr 03, 2017 0.0890 0.1200 0.0876 0.1200 1,048,486 +0.03(+38.57%)
Mar 31, 2017 0.0940 0.0980 0.0770 0.0866 315,743 -0.01(-6.38%)
Mar 30, 2017 0.0750 0.0960 0.0750 0.0925 365,008 +0.02(+31.21%)
Mar 29, 2017 0.0690 0.0800 0.0690 0.0705 788,350 -0.00(-1.12%)
Mar 28, 2017 0.0695 0.0800 0.0690 0.0713 318,155 +0.00(+1.86%)
Mar 27, 2017 0.0710 0.0710 0.0690 0.0700 103,500 -0.00(-3.38%)
Mar 24, 2017 0.0750 0.0750 0.0700 0.0725 99,677 -0.00(-3.40%)
Mar 23, 2017 0.0775 0.0775 0.0750 0.0750 12,251 -0.00(-2.60%)
Mar 22, 2017 0.0750 0.0800 0.0701 0.0770 193,875 +0.00(+1.32%)
Mar 21, 2017 0.0703 0.0799 0.0703 0.0760 83,840 -0.00(-4.88%)
Mar 20, 2017 0.0799 0.0799 0.0747 0.0799 60,555 +0.00(+2.44%)
Mar 17, 2017 0.0775 0.0780 0.0742 0.0780 128,422 +0.00(+0.71%)
Mar 16, 2017 0.0799 0.0799 0.0750 0.0775 112,775 +0.00(+0.72%)
Mar 15, 2017 0.0760 0.0775 0.0750 0.0769 140,369 +0.01(+9.86%)
Mar 14, 2017 0.0690 0.0759 0.0690 0.0700 62,600 +0.00(+0.72%)
Mar 13, 2017 0.0760 0.0760 0.0654 0.0695 38,214 -0.00(-0.71%)
Mar 10, 2017 0.0681 0.0750 0.0681 0.0700 257,850 +0.00(+0.00%)
Mar 09, 2017 0.0683 0.0711 0.0683 0.0700 35,199 -0.00(-1.55%)
Mar 08, 2017 0.0691 0.0780 0.0691 0.0711 173,362 +0.00(+1.58%)
Mar 07, 2017 0.0790 0.0790 0.0685 0.0700 43,510 -0.01(-11.40%)
Mar 06, 2017 0.0700 0.0840 0.0685 0.0790 856,967 +0.01(+16.01%)
Mar 03, 2017 0.0621 0.0712 0.0621 0.0681 184,845 -0.00(-4.35%)
Mar 02, 2017 0.0705 0.0730 0.0602 0.0712 418,847 +0.00(+1.79%)
Mar 01, 2017 0.0800 0.0800 0.0650 0.0699 309,578 -0.01(-6.67%)
Feb 28, 2017 0.0800 0.0800 0.0711 0.0750 370,759 +0.00(+3.38%)
Feb 27, 2017 0.0732 0.0780 0.0710 0.0725 327,356 -0.00(-0.68%)
Feb 24, 2017 0.0760 0.0770 0.0700 0.0730 220,458 -0.00(-5.19%)
Feb 23, 2017 0.0800 0.0800 0.0700 0.0770 320,750 -0.00(-3.75%)
Feb 22, 2017 0.0844 0.0890 0.0625 0.0800 1,172,189 -0.01(-5.88%)
Feb 21, 2017 0.0900 0.0970 0.0755 0.0850 737,919 -0.00(-5.56%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
Feb 16, 2017 0.0770 0.1009 0.0710 0.0870 4,425,755 +0.01(+16.00%)
Feb 15, 2017 0.0475 0.0780 0.0475 0.0750 1,662,896 +0.03(+57.89%)
Feb 14, 2017 0.0396 0.0475 0.0395 0.0475 513,952 +0.01(+13.10%)
Feb 13, 2017 0.0333 0.0420 0.0333 0.0420 315,108 +0.01(+13.51%)
Feb 10, 2017 0.0413 0.0413 0.0330 0.0370 427,453 -0.00(-9.25%)
Feb 09, 2017 0.0390 0.0408 0.0371 0.0408 33,000 +0.00(+1.92%)
Feb 08, 2017 0.0361 0.0417 0.0360 0.0400 89,199 +0.00(+2.57%)
Feb 07, 2017 0.0440 0.0440 0.0360 0.0390 537,633 -0.00(-6.02%)
Feb 06, 2017 0.0420 0.0450 0.0400 0.0415 68,375 -0.00(-1.19%)
Feb 03, 2017 0.0420 0.0420 0.0410 0.0420 68,610 +0.00(+1.94%)
Feb 02, 2017 0.0405 0.0418 0.0400 0.0412 407,867 +0.00(+1.73%)
Feb 01, 2017 0.0450 0.0450 0.0405 0.0405 107,084 +0.00(+1.25%)
Jan 31, 2017 0.0420 0.0420 0.0350 0.0400 222,815 +0.00(+13.96%)
Jan 30, 2017 0.0410 0.0410 0.0351 0.0351 50,600 -0.00(-12.25%)
Jan 27, 2017 0.0439 0.0439 0.0374 0.0400 150,700 -0.00(-8.88%)
Jan 26, 2017 0.0440 0.0440 0.0392 0.0439 168,876 +0.00(+7.07%)
Jan 25, 2017 0.0419 0.0420 0.0395 0.0410 233,603 -0.00(-2.38%)
Jan 24, 2017 0.0400 0.0460 0.0381 0.0420 606,503 +0.00(+2.44%)
Jan 23, 2017 0.0420 0.0435 0.0395 0.0410 958,651 +0.00(+0.00%)
Jan 20, 2017 0.0410 0.0410 0.0380 0.0410 509,812 +0.00(+2.50%)
Jan 19, 2017 0.0380 0.0420 0.0370 0.0400 555,499 +0.00(+5.26%)
Jan 18, 2017 0.0391 0.0391 0.0350 0.0380 519,750 +0.00(+8.57%)
Jan 17, 2017 0.0350 0.0400 0.0320 0.0350 705,473 +0.00(+0.00%)
Jan 13, 2017 0.0350 0.0350 0.0350 0 +0.01(+22.81%)
Jan 12, 2017 0.0265 0.0298 0.0265 0.0285 298,500 +0.00(+1.79%)
Jan 11, 2017 0.0282 0.0294 0.0268 0.0280 104,041 -0.00(-0.71%)
Jan 10, 2017 0.0268 0.0299 0.0265 0.0282 207,550 -0.00(-0.35%)
Jan 09, 2017 0.0298 0.0300 0.0270 0.0283 70,933 -0.00(-5.35%)
Jan 06, 2017 0.0250 0.0299 0.0250 0.0299 24,600 +0.00(+0.34%)
Jan 05, 2017 0.0299 0.0299 0.0250 0.0298 110,500 +0.00(+0.00%)
Jan 04, 2017 0.0299 0.0299 0.0298 0.0298 114,875 +0.00(+0.00%)
Jan 03, 2017 0.0250 0.0299 0.0250 0.0298 262,054 +0.00(+19.20%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Dec 29, 2016 0.0221 0.0280 0.0203 0.0280 158,451 +0.01(+26.13%)
Dec 28, 2016 0.0235 0.0299 0.0222 0.0222 108,695 +0.00(+0.91%)
Dec 27, 2016 0.0250 0.0250 0.0214 0.0220 97,000 -0.00(-12.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Dec 22, 2016 0.0265 0.0275 0.0265 0.0275 84,000 -0.00(-1.08%)
Dec 21, 2016 0.0290 0.0290 0.0265 0.0278 99,646 -0.00(-0.71%)
Dec 20, 2016 0.0265 0.0280 0.0265 0.0280 59,400 +0.00(+0.90%)
Dec 19, 2016 0.0300 0.0300 0.0263 0.0278 29,750 -0.00(-7.50%)
Dec 16, 2016 0.0296 0.0300 0.0282 0.0300 23,000 -0.00(-3.23%)
Dec 15, 2016 0.0300 0.0339 0.0296 0.0310 128,090 +0.00(+2.99%)
Dec 14, 2016 0.0349 0.0349 0.0263 0.0301 57,600 -0.00(-11.47%)
Dec 13, 2016 0.0281 0.0350 0.0262 0.0340 613,508 +0.01(+33.33%)
Dec 12, 2016 0.0300 0.0300 0.0255 0.0255 17,500 -0.00(-15.00%)
Dec 09, 2016 0.0300 0.0300 0.0256 0.0300 102,954 +0.00(+0.00%)
Dec 08, 2016 0.0249 0.0300 0.0240 0.0300 300,000 +0.00(+17.10%)
Dec 07, 2016 0.0250 0.0300 0.0236 0.0256 805,000 +0.00(+5.87%)
Dec 06, 2016 0.0260 0.0260 0.0220 0.0242 278,859 -0.00(-6.92%)
Dec 05, 2016 0.0231 0.0260 0.0200 0.0260 74,532 +0.00(+13.04%)
Dec 02, 2016 0.0151 0.0230 0.0151 0.0230 52,316 +0.00(+9.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.