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 )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 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%)
Dec 01, 2016 0.0200 0.0210 0.0190 0.0210 71,950 -0.00(-18.92%)
Nov 30, 2016 0.0259 0.0259 0.0218 0.0259 36,078 +0.00(+7.92%)
Nov 29, 2016 0.0257 0.0257 0.0186 0.0240 164,338 -0.00(-7.34%)
Nov 28, 2016 0.0265 0.0266 0.0259 0.0259 157,993 +0.00(+9.20%)
Nov 25, 2016 0.0248 0.0248 0.0237 0.0237 4,500 -0.00(-1.17%)
Nov 23, 2016 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Nov 22, 2016 0.0310 0.0310 0.0221 0.0221 85,612 -0.01(-22.56%)
Nov 21, 2016 0.0310 0.0310 0.0261 0.0285 187,439 -0.00(-7.94%)
Nov 18, 2016 0.0282 0.0310 0.0280 0.0310 88,679 +0.00(+3.33%)
Nov 17, 2016 0.0350 0.0350 0.0300 0.0300 186,650 -0.01(-14.29%)
Nov 16, 2016 0.0370 0.0370 0.0316 0.0350 143,338 +0.00(+0.00%)
Nov 15, 2016 0.0355 0.0355 0.0316 0.0350 73,560 +0.00(+3.33%)
Nov 14, 2016 0.0400 0.0400 0.0339 0.0339 5,175 -0.00(-10.08%)
Nov 11, 2016 0.0360 0.0380 0.0341 0.0377 111,340 +0.00(+11.44%)
Nov 10, 2016 0.0410 0.0410 0.0316 0.0338 348,898 -0.01(-15.50%)
Nov 09, 2016 0.0447 0.0447 0.0381 0.0400 332,026 -0.00(-3.50%)
Nov 08, 2016 0.0402 0.0448 0.0381 0.0415 140,949 -0.00(-7.68%)
Nov 07, 2016 0.0439 0.0449 0.0380 0.0449 88,279 +0.01(+18.16%)
Nov 04, 2016 0.0430 0.0430 0.0350 0.0380 186,025 -0.00(-0.16%)
Nov 03, 2016 0.0399 0.0400 0.0341 0.0381 396,291 -0.00(-4.61%)
Nov 02, 2016 0.0420 0.0420 0.0380 0.0399 29,026 -0.00(-0.25%)
Nov 01, 2016 0.0380 0.0400 0.0380 0.0400 171,151 +0.00(+5.26%)
Oct 31, 2016 0.0416 0.0416 0.0361 0.0380 221,458 -0.00(-5.00%)
Oct 28, 2016 0.0320 0.0416 0.0320 0.0400 41,789 +0.00(+5.26%)
Oct 27, 2016 0.0420 0.0420 0.0321 0.0380 552,814 -0.00(-9.52%)
Oct 26, 2016 0.0400 0.0429 0.0355 0.0420 318,720 +0.00(+5.00%)
Oct 25, 2016 0.0399 0.0400 0.0360 0.0400 124,500 +0.00(+0.50%)
Oct 24, 2016 0.0365 0.0400 0.0354 0.0398 182,328 -0.00(-0.25%)
Oct 21, 2016 0.0390 0.0399 0.0377 0.0399 17,925 +0.00(+10.83%)
Oct 20, 2016 0.0420 0.0420 0.0351 0.0360 337,513 -0.00(-2.41%)
Oct 19, 2016 0.0319 0.0400 0.0310 0.0369 107,850 +0.00(+4.50%)
Oct 18, 2016 0.0349 0.0400 0.0342 0.0353 525,000 +0.00(+3.82%)
Oct 17, 2016 0.0359 0.0359 0.0310 0.0340 166,600 -0.00(-2.86%)
Oct 14, 2016 0.0369 0.0397 0.0310 0.0350 47,066 -0.00(-9.19%)
Oct 13, 2016 0.0340 0.0385 0.0340 0.0385 10,584 +0.00(+13.36%)
Oct 12, 2016 0.0380 0.0389 0.0340 0.0340 57,603 +0.00(+9.32%)
Oct 11, 2016 0.0350 0.0390 0.0311 0.0311 231,266 -0.00(-3.73%)
Oct 10, 2016 0.0350 0.0350 0.0315 0.0323 16,100 -0.00(-5.52%)
Oct 07, 2016 0.0350 0.0350 0.0315 0.0342 18,500 +0.00(+8.56%)
Oct 06, 2016 0.0330 0.0350 0.0309 0.0315 96,945 -0.00(-9.74%)
Oct 05, 2016 0.0350 0.0350 0.0310 0.0349 69,856 +0.00(+2.41%)
Oct 04, 2016 0.0308 0.0350 0.0308 0.0341 256,793 +0.00(+3.27%)
Oct 03, 2016 0.0308 0.0330 0.0308 0.0330 109,000 +0.00(+0.30%)
Sep 30, 2016 0.0380 0.0380 0.0308 0.0329 164,384 -0.00(-4.64%)
Sep 29, 2016 0.0301 0.0400 0.0301 0.0345 255,050 +0.00(+13.49%)
Sep 28, 2016 0.0399 0.0399 0.0304 0.0304 1,380 -0.01(-24.00%)
Sep 27, 2016 0.0399 0.0400 0.0321 0.0400 118,398 +0.00(+3.63%)
Sep 26, 2016 0.0400 0.0400 0.0335 0.0386 57,851 +0.00(+13.20%)
Sep 23, 2016 0.0429 0.0429 0.0341 0.0341 82,100 -0.01(-13.28%)
Sep 22, 2016 0.0340 0.0400 0.0340 0.0393 71,470 +0.00(+1.60%)
Sep 21, 2016 0.0370 0.0418 0.0331 0.0387 333,193 -0.00(-10.00%)
Sep 20, 2016 0.0413 0.0469 0.0400 0.0430 254,511 +0.00(+0.00%)
Sep 19, 2016 0.0400 0.0452 0.0400 0.0430 147,914 -0.00(-4.44%)
Sep 16, 2016 0.0469 0.0470 0.0401 0.0450 221,377 -0.00(-0.68%)
Sep 15, 2016 0.0470 0.0470 0.0400 0.0453 152,550 +0.00(+1.71%)
Sep 14, 2016 0.0459 0.0478 0.0421 0.0445 145,000 -0.00(-2.52%)
Sep 13, 2016 0.0425 0.0457 0.0400 0.0457 138,438 +0.00(+3.86%)
Sep 12, 2016 0.0391 0.0450 0.0360 0.0440 370,300 +0.00(+10.00%)
Sep 09, 2016 0.0425 0.0425 0.0361 0.0400 24,200 +0.00(+0.00%)
Sep 08, 2016 0.0400 0.0470 0.0395 0.0400 48,200 -0.00(-2.44%)
Sep 07, 2016 0.0400 0.0420 0.0351 0.0410 323,137 +0.00(+6.36%)
Sep 06, 2016 0.0400 0.0400 0.0371 0.0386 21,206 -0.00(-3.62%)
Sep 02, 2016 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
Sep 01, 2016 0.0400 0.0449 0.0371 0.0435 460,604 +0.00(+8.75%)
Aug 31, 2016 0.0369 0.0400 0.0369 0.0400 9,000 +0.00(+0.00%)
Aug 30, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 29, 2016 0.0391 0.0400 0.0371 0.0400 131,700 -0.00(-4.76%)
Aug 26, 2016 0.0400 0.0420 0.0381 0.0420 111,500 +0.00(+5.00%)
Aug 25, 2016 0.0400 0.0400 0.0356 0.0400 50,298 +0.00(+0.00%)
Aug 24, 2016 0.0376 0.0420 0.0355 0.0400 146,039 +0.00(+2.56%)
Aug 23, 2016 0.0400 0.0425 0.0390 0.0390 83,248 -0.00(-2.50%)
Aug 22, 2016 0.0400 0.0400 0.0376 0.0400 27,129 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0425 0.0352 0.0400 176,601 +0.00(+2.54%)
Aug 18, 2016 0.0390 0.0420 0.0370 0.0390 158,000 +0.00(+5.44%)
Aug 17, 2016 0.0400 0.0440 0.0350 0.0370 1,254,530 -0.00(-7.50%)
Aug 16, 2016 0.0290 0.0410 0.0283 0.0400 624,685 +0.01(+45.45%)
Aug 15, 2016 0.0282 0.0300 0.0220 0.0275 103,595 -0.00(-8.33%)
Aug 12, 2016 0.0280 0.0305 0.0260 0.0300 115,345 +0.00(+7.14%)
Aug 11, 2016 0.0280 0.0300 0.0280 0.0280 176,439 -0.00(-3.45%)
Aug 10, 2016 0.0300 0.0300 0.0240 0.0290 75,655 -0.00(-1.69%)
Aug 09, 2016 0.0310 0.0310 0.0278 0.0295 30,213 +0.00(+0.92%)
Aug 08, 2016 0.0300 0.0300 0.0274 0.0292 58,850 -0.00(-6.61%)
Aug 05, 2016 0.0310 0.0313 0.0241 0.0313 180,100 +0.00(+0.97%)
Aug 04, 2016 0.0310 0.0325 0.0310 0.0310 95,500 -0.00(-1.59%)
Aug 03, 2016 0.0315 0.0330 0.0241 0.0315 201,011 -0.00(-1.56%)
Aug 02, 2016 0.0284 0.0330 0.0241 0.0320 465,059 +0.00(+12.28%)
Aug 01, 2016 0.0222 0.0292 0.0221 0.0285 19,200 -0.00(-4.68%)
Jul 29, 2016 0.0279 0.0299 0.0279 0.0299 6,000 +0.00(+6.79%)
Jul 28, 2016 0.0221 0.0280 0.0221 0.0280 81,020 +0.00(+12.00%)
Jul 27, 2016 0.0227 0.0251 0.0220 0.0250 38,815 -0.00(-5.66%)
Jul 26, 2016 0.0265 0.0266 0.0152 0.0265 498,242 +0.00(+1.34%)
Jul 25, 2016 0.0260 0.0265 0.0215 0.0261 13,200 +0.01(+30.75%)
Jul 22, 2016 0.0230 0.0240 0.0200 0.0200 45,000 -0.00(-9.09%)
Jul 21, 2016 0.0220 0.0220 0.0200 0.0220 62,175 +0.00(+1.34%)
Jul 19, 2016 0.0217 0.0217 0.0217 0 -0.00(-1.32%)
Jul 18, 2016 0.0250 0.0280 0.0220 0.0220 70,775 -0.00(-12.00%)
Jul 15, 2016 0.0260 0.0260 0.0250 0.0250 18,351 -0.00(-3.85%)
Jul 14, 2016 0.0280 0.0280 0.0231 0.0260 38,900 -0.00(-7.14%)
Jul 13, 2016 0.0220 0.0300 0.0220 0.0280 120,377 -0.00(-6.67%)
Jul 12, 2016 0.0221 0.0310 0.0221 0.0300 268,200 -0.00(-3.23%)
Jul 11, 2016 0.0330 0.0330 0.0300 0.0310 18,290 +0.00(+3.33%)
Jul 08, 2016 0.0300 0.0300 0.0280 0.0300 34,600 +0.00(+7.14%)
Jul 07, 2016 0.0300 0.0300 0.0219 0.0280 18,300 +0.00(+0.00%)
Jul 05, 2016 0.0340 0.0340 0.0210 0.0280 300,649 -0.01(-17.65%)
Jul 01, 2016 0.0340 0.0340 0.0340 0 +0.00(+9.68%)
Jun 30, 2016 0.0320 0.0340 0.0295 0.0310 417,711 -0.00(-1.90%)
Jun 29, 2016 0.0190 0.0350 0.0190 0.0316 1,354,139 +0.01(+37.39%)
Jun 28, 2016 0.0180 0.0230 0.0180 0.0230 1,316,858 +0.01(+58.62%)
Jun 27, 2016 0.0156 0.0156 0.0145 0.0145 18,000 -0.00(-7.94%)
Jun 24, 2016 0.0140 0.0160 0.0140 0.0158 36,100 +0.00(+7.14%)
Jun 23, 2016 0.0180 0.0180 0.0147 0.0147 16,725 -0.00(-18.33%)
Jun 22, 2016 0.0190 0.0190 0.0145 0.0180 61,100 -0.00(-5.26%)
Jun 21, 2016 0.0175 0.0200 0.0175 0.0190 319,089 +0.00(+0.00%)
Jun 20, 2016 0.0203 0.0203 0.0190 0.0190 32,473 +0.00(+18.75%)
Jun 17, 2016 0.0180 0.0180 0.0159 0.0160 115,650 -0.00(-11.11%)
Jun 16, 2016 0.0170 0.0193 0.0145 0.0180 418,729 +0.00(+20.00%)
Jun 15, 2016 0.0150 0.0150 0.0150 0.0150 670 -0.00(-11.24%)
Jun 14, 2016 0.0155 0.0169 0.0155 0.0169 63,600 +0.00(+19.86%)
Jun 13, 2016 0.0130 0.0155 0.0116 0.0141 89,100 -0.00(-8.80%)
Jun 10, 2016 0.0173 0.0173 0.0116 0.0155 669,219 +0.00(+3.07%)
Jun 09, 2016 0.0150 0.0150 0.0150 0.0150 22,500 +0.00(+0.00%)
Jun 08, 2016 0.0160 0.0174 0.0150 0.0150 43,480 -0.00(-6.25%)
Jun 07, 2016 0.0163 0.0170 0.0160 0.0160 260,121 +0.00(+0.00%)
Jun 03, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 02, 2016 0.0175 0.0175 0.0160 0.0160 35,000 -0.00(-8.57%)
Jun 01, 2016 0.0175 0.0175 0.0175 0.0175 300 +0.00(+9.38%)
May 31, 2016 0.0163 0.0163 0.0126 0.0160 7,494 +0.00(+6.67%)
May 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.27%)
May 25, 2016 0.0151 0.0151 0.0146 0.0150 15,775 -0.00(-12.88%)
May 24, 2016 0.0175 0.0175 0.0142 0.0172 228,855 -0.00(-1.32%)
May 23, 2016 0.0141 0.0175 0.0141 0.0174 37,000 +0.00(+1.40%)
May 20, 2016 0.0158 0.0172 0.0158 0.0172 3,500 -0.00(-1.94%)
May 18, 2016 0.0175 0.0175 0.0175 0 +0.00(+0.57%)
May 17, 2016 0.0180 0.0180 0.0130 0.0174 648,000 -0.00(-4.40%)
May 16, 2016 0.0180 0.0182 0.0180 0.0182 5,500 -0.00(-1.62%)
May 13, 2016 0.0181 0.0185 0.0175 0.0185 33,001 +0.00(+0.00%)
May 12, 2016 0.0208 0.0216 0.0180 0.0185 1,048,389 -0.00(-14.35%)
May 11, 2016 0.0200 0.0220 0.0200 0.0216 44,930 -0.00(-1.82%)
May 10, 2016 0.0190 0.0220 0.0190 0.0220 37,800 +0.00(+4.76%)
May 09, 2016 0.0215 0.0220 0.0181 0.0210 113,369 +0.00(+16.67%)
May 06, 2016 0.0175 0.0220 0.0161 0.0180 114,785 +0.00(+1.69%)
May 05, 2016 0.0177 0.0225 0.0177 0.0177 125,800 -0.00(-21.30%)
May 04, 2016 0.0230 0.0230 0.0178 0.0225 71,400 -0.00(-2.22%)
May 03, 2016 0.0200 0.0230 0.0200 0.0230 50,000 +0.00(+0.00%)
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.