Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
0.0382
0.0457
0.0382
0.0402
20,658
-0.00(-6.51%)
Apr 28, 2022
0.0427
0.0430
0.0427
0.0430
4,240
+0.00(+0.00%)
Apr 27, 2022
0.0400
0.0432
0.0360
0.0430
139,657
+0.00(+7.23%)
Apr 26, 2022
0.0413
0.0425
0.0401
0.0401
32,882
+0.00(+0.25%)
Apr 25, 2022
0.0429
0.0429
0.0400
0.0400
95,268
-0.00(-4.99%)
Apr 22, 2022
0.0423
0.0426
0.0421
0.0421
165,650
-0.00(-4.75%)
Apr 21, 2022
0.0446
0.0448
0.0423
0.0442
137,041
-0.00(-4.33%)
Apr 20, 2022
0.0465
0.0480
0.0446
0.0462
152,800
+0.00(+2.67%)
Apr 19, 2022
0.0453
0.0464
0.0437
0.0450
255,546
-0.00(-3.43%)
Apr 18, 2022
0.0451
0.0490
0.0451
0.0466
8,690
-0.00(-6.05%)
Apr 14, 2022
0.0427
0.0507
0.0427
0.0496
318,600
+0.00(+1.22%)
Apr 13, 2022
0.0401
0.0530
0.0400
0.0490
1,740,263
+0.01(+20.99%)
Apr 12, 2022
0.0423
0.0438
0.0405
0.0405
116,350
-0.00(-1.22%)
Apr 11, 2022
0.0466
0.0489
0.0408
0.0410
220,970
-0.01(-13.87%)
Apr 08, 2022
0.0409
0.0476
0.0409
0.0476
290,811
+0.00(+5.78%)
Apr 07, 2022
0.0464
0.0464
0.0409
0.0450
63,095
+0.00(+1.12%)
Apr 06, 2022
0.0413
0.0473
0.0406
0.0445
15,200
+0.00(+5.95%)
Apr 05, 2022
0.0438
0.0460
0.0420
0.0420
121,059
-0.00(-7.89%)
Apr 04, 2022
0.0439
0.0456
0.0401
0.0456
91,476
+0.00(+3.87%)
Apr 01, 2022
0.0450
0.0475
0.0421
0.0439
224,848
-0.00(-2.44%)
Mar 31, 2022
0.0475
0.0475
0.0450
0.0450
131,345
-0.00(-2.17%)
Mar 30, 2022
0.0461
0.0533
0.0446
0.0460
726,738
-0.00(-8.91%)
Mar 29, 2022
0.0482
0.0511
0.0423
0.0505
58,722
+0.00(+8.14%)
Mar 28, 2022
0.0487
0.0487
0.0430
0.0467
60,555
+0.00(+1.30%)
Mar 25, 2022
0.0426
0.0524
0.0426
0.0461
84,651
-0.00(-7.06%)
Mar 24, 2022
0.0450
0.0496
0.0450
0.0496
33,165
+0.00(+9.01%)
Mar 23, 2022
0.0455
0.0455
0.0455
0.0455
15,150
-0.00(-0.44%)
Mar 22, 2022
0.0445
0.0532
0.0423
0.0457
257,200
-0.00(-1.93%)
Mar 21, 2022
0.0446
0.0466
0.0423
0.0466
43,465
-0.00(-4.31%)
Mar 18, 2022
0.0457
0.0489
0.0420
0.0487
159,834
+0.00(+10.93%)
Mar 17, 2022
0.0450
0.0459
0.0437
0.0439
36,700
+0.00(+4.52%)
Mar 16, 2022
0.0460
0.0460
0.0420
0.0420
60,381
-0.00(-2.33%)
Mar 15, 2022
0.0475
0.0475
0.0411
0.0430
78,032
+0.00(+4.88%)
Mar 14, 2022
0.0402
0.0425
0.0400
0.0410
123,223
+0.00(+2.24%)
Mar 11, 2022
0.0426
0.0449
0.0401
0.0401
92,755
-0.00(-3.37%)
Mar 10, 2022
0.0447
0.0447
0.0385
0.0415
92,100
-0.00(-9.39%)
Mar 09, 2022
0.0458
0.0458
0.0400
0.0458
229,360
-0.00(-6.53%)
Mar 08, 2022
0.0411
0.0510
0.0411
0.0490
224,483
+0.00(+9.38%)
Mar 07, 2022
0.0451
0.0451
0.0412
0.0448
172,836
-0.00(-2.18%)
Mar 04, 2022
0.0460
0.0460
0.0453
0.0458
132,698
-0.00(-1.08%)
Mar 03, 2022
0.0451
0.0489
0.0451
0.0463
243,008
+0.00(+2.66%)
Mar 02, 2022
0.0515
0.0548
0.0448
0.0451
922,578
-0.01(-20.88%)
Mar 01, 2022
0.0480
0.0625
0.0371
0.0570
3,816,618
+0.01(+34.75%)
Feb 28, 2022
0.0396
0.0492
0.0373
0.0423
123,661
+0.00(+6.82%)
Feb 25, 2022
0.0409
0.0403
0.0350
0.0396
262,707
-0.00(-7.26%)
Feb 24, 2022
0.0300
0.0440
0.0300
0.0427
127,770
+0.00(+10.62%)
Feb 23, 2022
0.0397
0.0397
0.0380
0.0386
148,897
-0.00(-0.77%)
Feb 22, 2022
0.0443
0.0443
0.0370
0.0389
138,165
-0.01(-12.78%)
Feb 18, 2022
0.0446
0
-0.00(-4.70%)
Feb 17, 2022
0.0494
0.0494
0.0468
0.0468
3,603
-0.00(-5.07%)
Feb 16, 2022
0.0475
0.0493
0.0438
0.0493
109,090
+0.00(+10.54%)
Feb 15, 2022
0.0437
0.0446
0.0415
0.0446
270,180
+0.00(+7.47%)
Feb 14, 2022
0.0416
0.0493
0.0415
0.0415
87,342
-0.00(-3.71%)
Feb 11, 2022
0.0435
0.0497
0.0427
0.0431
63,696
-0.00(-2.27%)
Feb 10, 2022
0.0510
0.0510
0.0441
0.0441
31,950
-0.01(-11.80%)
Feb 09, 2022
0.0419
0.0500
0.0401
0.0500
210,918
+0.00(+5.26%)
Feb 08, 2022
0.0450
0.0500
0.0450
0.0475
260,936
+0.01(+21.17%)
Feb 07, 2022
0.0380
0.0460
0.0380
0.0392
48,946
+0.01(+15.29%)
Feb 04, 2022
0.0364
0.0480
0.0330
0.0340
1,031,764
-0.00(-2.86%)
Feb 03, 2022
0.0450
0.0345
0.0350
272,696
-0.01(-24.08%)
Feb 02, 2022
0.0340
0.0490
0.0340
0.0461
449,836
+0.01(+40.55%)
Feb 01, 2022
0.0334
0.0356
0.0318
0.0328
253,923
-0.00(-7.87%)
Jan 31, 2022
0.0409
0.0463
0.0353
0.0356
418,340
-0.00(-11.00%)
Jan 28, 2022
0.0375
0.0469
0.0310
0.0400
677,408
+0.00(+0.00%)
Jan 27, 2022
0.0449
0.0449
0.0375
0.0400
84,223
-0.00(-10.91%)
Jan 26, 2022
0.0317
0.0479
0.0309
0.0449
189,165
+0.01(+46.25%)
Jan 25, 2022
0.0320
0.0330
0.0277
0.0307
1,197,857
-0.00(-10.76%)
Jan 24, 2022
0.0381
0.0381
0.0292
0.0344
424,661
-0.00(-11.79%)
Jan 21, 2022
0.0456
0.0456
0.0380
0.0390
448,330
-0.00(-4.88%)
Jan 20, 2022
0.0475
0.0484
0.0410
0.0410
65,010
-0.01(-13.68%)
Jan 19, 2022
0.0475
0.0490
0.0475
0.0475
118,054
+0.00(+5.56%)
Jan 18, 2022
0.0385
0.0470
0.0385
0.0450
134,795
+0.00(+7.14%)
Jan 14, 2022
0.0420
0
+0.00(+5.00%)
Jan 13, 2022
0.0455
0.0455
0.0395
0.0400
312,432
-0.00(-4.76%)
Jan 12, 2022
0.0439
0.0460
0.0401
0.0420
224,164
-0.01(-13.22%)
Jan 11, 2022
0.0468
0.0484
0.0400
0.0484
439,471
+0.01(+24.74%)
Jan 10, 2022
0.0400
0.0414
0.0380
0.0388
844,844
-0.00(-3.00%)
Jan 07, 2022
0.0484
0.0484
0.0385
0.0400
226,485
-0.01(-17.53%)
Jan 06, 2022
0.0458
0.0485
0.0430
0.0485
65,490
+0.00(+0.00%)
Jan 05, 2022
0.0400
0.0488
0.0400
0.0485
60,363
+0.01(+12.79%)
Jan 04, 2022
0.0424
0.0474
0.0400
0.0430
493,735
-0.00(-1.38%)
Jan 03, 2022
0.0471
0.0471
0.0423
0.0436
47,750
-0.00(-0.68%)
Dec 31, 2021
0.0341
0.0530
0.0341
0.0439
331,110
+0.00(+7.07%)
Dec 30, 2021
0.0449
0.0500
0.0410
0.0410
135,993
-0.00(-6.39%)
Dec 29, 2021
0.0421
0.0471
0.0411
0.0438
242,954
-0.00(-0.45%)
Dec 28, 2021
0.0479
0.0518
0.0440
0.0440
134,890
-0.01(-20.00%)
Dec 27, 2021
0.0458
0.0550
0.0440
0.0550
362,576
+0.01(+22.22%)
Dec 23, 2021
0.0471
0.0472
0.0450
0.0450
47,850
-0.00(-4.46%)
Dec 22, 2021
0.0444
0.0474
0.0441
0.0471
91,250
+0.00(+3.52%)
Dec 21, 2021
0.0423
0.0455
0.0423
0.0455
82,490
+0.00(+5.32%)
Dec 20, 2021
0.0450
0.0450
0.0411
0.0432
334,654
-0.00(-4.00%)
Dec 17, 2021
0.0450
0.0491
0.0450
0.0450
658,929
+0.00(+0.00%)
Dec 16, 2021
0.0465
0.0474
0.0450
0.0450
40,075
-0.00(-4.26%)
Dec 15, 2021
0.0493
0.0499
0.0451
0.0470
84,269
-0.00(-1.05%)
Dec 14, 2021
0.0450
0.0510
0.0450
0.0475
448,312
+0.00(+5.56%)
Dec 13, 2021
0.0508
0.0519
0.0450
0.0450
354,334
-0.01(-10.71%)
Dec 10, 2021
0.0542
0.0543
0.0500
0.0504
120,266
-0.00(-0.40%)
Dec 09, 2021
0.0490
0.0515
0.0490
0.0506
180,214
+0.00(+3.27%)
Dec 08, 2021
0.0477
0.0575
0.0415
0.0490
498,925
+0.00(+4.93%)
Dec 07, 2021
0.0487
0.0580
0.0423
0.0467
279,825
-0.00(-6.97%)
Dec 06, 2021
0.0509
0.0580
0.0486
0.0502
6,252
-0.00(-2.33%)
Dec 03, 2021
0.0520
0.0549
0.0490
0.0514
82,291
-0.00(-8.05%)
Dec 02, 2021
0.0543
0.0600
0.0490
0.0559
274,875
+0.00(+2.95%)
Dec 01, 2021
0.0545
0.0545
0.0416
0.0543
169,924
+0.01(+10.82%)
Nov 30, 2021
0.0530
0.0530
0.0412
0.0490
135,945
+0.01(+18.64%)
Nov 29, 2021
0.0460
0.0491
0.0411
0.0413
448,540
-0.01(-16.73%)
Nov 26, 2021
0.0416
0.0518
0.0416
0.0496
78,418
-0.00(-5.88%)
Nov 24, 2021
0.0529
0.0529
0.0479
0.0527
66,100
+0.00(+0.00%)
Nov 23, 2021
0.0490
0.0529
0.0418
0.0527
643,602
-0.00(-2.23%)
Nov 22, 2021
0.0527
0.0549
0.0480
0.0539
300,480
-0.00(-1.82%)
Nov 19, 2021
0.0545
0.0549
0.0500
0.0549
151,213
+0.00(+1.67%)
Nov 18, 2021
0.0536
0.0559
0.0537
0.0540
1,002,634
-0.00(-1.28%)
Nov 17, 2021
0.0505
0.0547
0.0505
0.0547
132,505
-0.00(-0.55%)
Nov 16, 2021
0.0541
0.0596
0.0513
0.0550
414,530
-0.00(-1.96%)
Nov 15, 2021
0.0590
0.0590
0.0549
0.0561
151,165
+0.00(+1.26%)
Nov 12, 2021
0.0587
0.0590
0.0550
0.0554
298,886
-0.00(-4.15%)
Nov 11, 2021
0.0619
0.0619
0.0540
0.0578
401,517
-0.00(-5.86%)
Nov 09, 2021
0.0630
0.0630
0.0603
0.0614
54,930
-0.00(-1.13%)
Nov 08, 2021
0.0618
0.0640
0.0602
0.0621
90,146
-0.00(-1.90%)
Nov 05, 2021
0.0653
0.0663
0.0602
0.0633
76,012
-0.01(-8.66%)
Nov 04, 2021
0.0663
0.0702
0.0642
0.0693
369,143
+0.01(+15.69%)
Nov 03, 2021
0.0800
0.0800
0.0550
0.0599
331,853
+0.00(+7.93%)
Nov 02, 2021
0.0696
0.0696
0.0555
0.0555
158,393
-0.01(-16.92%)
Nov 01, 2021
0.0632
0.0730
0.0620
0.0668
220,533
+0.01(+8.62%)
Oct 29, 2021
0.0575
0.0688
0.0575
0.0615
110,124
-0.01(-8.21%)
Oct 28, 2021
0.0558
0.0674
0.0544
0.0670
380,159
+0.01(+23.16%)
Oct 27, 2021
0.0520
0.0558
0.0507
0.0544
163,440
-0.00(-2.51%)
Oct 26, 2021
0.0576
0.0558
592,963
-0.00(-3.79%)
Oct 25, 2021
0.0575
0.0580
0.0560
0.0580
89,281
+0.00(+1.75%)
Oct 22, 2021
0.0649
0.0649
0.0551
0.0570
468,278
-0.00(-1.89%)
Oct 21, 2021
0.0570
0.0600
0.0570
0.0581
96,197
-0.00(-1.53%)
Oct 20, 2021
0.0585
0.0600
0.0561
0.0590
65,002
+0.00(+0.00%)
Oct 19, 2021
0.0611
0.0611
0.0580
0.0590
573,224
-0.00(-1.67%)
Oct 18, 2021
0.0615
0.0644
0.0600
0.0600
281,548
+0.00(+0.00%)
Oct 15, 2021
0.0617
0.0647
0.0600
0.0600
472,729
-0.00(-1.32%)
Oct 14, 2021
0.0650
0.0667
0.0600
0.0608
154,260
-0.00(-6.46%)
Oct 13, 2021
0.0650
0.0701
0.0580
0.0650
437,649
-0.00(-2.11%)
Oct 12, 2021
0.0705
0.0705
0.0659
0.0664
158,401
-0.00(-6.48%)
Oct 11, 2021
0.0681
0.0710
0.0681
0.0710
51,110
+0.00(+3.05%)
Oct 08, 2021
0.0690
0.0715
0.0600
0.0689
247,143
-0.01(-9.22%)
Oct 07, 2021
0.0655
0.0759
0.0604
0.0759
199,632
+0.01(+10.32%)
Oct 06, 2021
0.0605
0.0688
0.0605
0.0688
7,177
+0.00(+1.62%)
Oct 05, 2021
0.0717
0.0719
0.0650
0.0677
404,370
-0.01(-7.13%)
Oct 04, 2021
0.0673
0.0775
0.0641
0.0729
77,040
+0.00(+4.74%)
Oct 01, 2021
0.0717
0.0731
0.0696
0.0696
87,894
-0.01(-7.20%)
Sep 30, 2021
0.0632
0.0750
0.0602
0.0750
101,135
+0.00(+1.35%)
Sep 29, 2021
0.0550
0.0740
0.0550
0.0740
475,754
+0.02(+32.85%)
Sep 28, 2021
0.0515
0.0622
0.0515
0.0557
447,939
-0.00(-5.11%)
Sep 27, 2021
0.0621
0.0650
0.0581
0.0587
384,657
-0.01(-8.28%)
Sep 24, 2021
0.0705
0.0705
0.0620
0.0640
194,097
-0.01(-8.31%)
Sep 23, 2021
0.0680
0.0740
0.0640
0.0698
341,796
+0.01(+13.13%)
Sep 22, 2021
0.0571
0.0680
0.0571
0.0617
173,165
+0.01(+10.18%)
Sep 21, 2021
0.0670
0.0670
0.0531
0.0560
1,104,572
-0.01(-13.85%)
Sep 20, 2021
0.0755
0.0770
0.0620
0.0650
738,432
-0.01(-14.47%)
Sep 17, 2021
0.0795
0.0798
0.0758
0.0760
152,820
-0.01(-7.65%)
Sep 16, 2021
0.0821
0.0850
0.0780
0.0823
273,487
+0.00(+1.35%)
Sep 15, 2021
0.0799
0.0880
0.0791
0.0812
222,217
-0.00(-3.91%)
Sep 14, 2021
0.1000
0.1000
0.0750
0.0845
343,328
-0.01(-6.11%)
Sep 13, 2021
0.0801
0.0900
0.0750
0.0900
363,026
+0.00(+5.88%)
Sep 10, 2021
0.0800
0.0850
0.0721
0.0850
298,730
-0.00(-0.35%)
Sep 09, 2021
0.0810
0.0900
0.0720
0.0853
1,110,822
-0.00(-0.81%)
Sep 08, 2021
0.0782
0.0900
0.0701
0.0860
1,341,394
+0.01(+10.82%)
Sep 07, 2021
0.0687
0.0795
0.0647
0.0776
811,143
+0.02(+25.16%)
Sep 03, 2021
0.0750
0.0822
0.0620
0.0620
1,667,019
-0.01(-18.31%)
Sep 02, 2021
0.0749
0.1345
0.0693
0.0759
9,127,377
+0.01(+11.29%)
Sep 01, 2021
0.0673
0.0695
0.0650
0.0682
179,311
+0.01(+8.43%)
Aug 31, 2021
0.0648
0.0650
0.0598
0.0629
226,513
-0.00(-1.72%)
Aug 30, 2021
0.0623
0.0650
0.0580
0.0640
461,875
+0.01(+9.97%)
Aug 27, 2021
0.0648
0.0648
0.0582
0.0582
141,679
-0.00(-4.12%)
Aug 26, 2021
0.0695
0.0695
0.0595
0.0607
99,725
-0.01(-8.58%)
Aug 25, 2021
0.0542
0.0688
0.0542
0.0664
299,130
+0.01(+11.97%)
Aug 24, 2021
0.0648
0.0700
0.0590
0.0593
343,018
-0.00(-6.02%)
Aug 23, 2021
0.0533
0.0750
0.0533
0.0631
473,045
-0.01(-9.86%)
Aug 20, 2021
0.0570
0.0700
0.0540
0.0700
250,404
+0.01(+22.81%)
Aug 19, 2021
0.0551
0.0590
0.0551
0.0570
52,620
+0.00(+3.45%)
Aug 18, 2021
0.0572
0.0625
0.0551
0.0551
174,697
-0.00(-3.50%)
Aug 17, 2021
0.0588
0.0600
0.0550
0.0571
596,116
-0.00(-2.56%)
Aug 16, 2021
0.0604
0.0610
0.0560
0.0586
585,470
-0.00(-3.93%)
Aug 13, 2021
0.0629
0.0629
0.0590
0.0610
294,075
-0.00(-3.02%)
Aug 12, 2021
0.0649
0.0650
0.0600
0.0629
554,415
-0.00(-1.10%)
Aug 11, 2021
0.0640
0.0650
0.0620
0.0636
401,719
-0.00(-3.93%)
Aug 10, 2021
0.0650
0.0662
0.0625
0.0662
28,605
+0.00(+0.91%)
Aug 09, 2021
0.0699
0.0699
0.0630
0.0656
179,899
+0.00(+0.77%)
Aug 06, 2021
0.0715
0.0715
0.0651
0.0651
166,609
-0.00(-7.00%)
Aug 05, 2021
0.0700
0.0700
0.0650
0.0700
341,549
+0.00(+0.00%)
Aug 04, 2021
0.0702
0.0797
0.0680
0.0700
238,323
-0.00(-2.64%)
Aug 03, 2021
0.0714
0.0830
0.0680
0.0719
176,105
-0.00(-1.24%)
Aug 02, 2021
0.0680
0.0776
0.0680
0.0728
44,161
+0.00(+6.59%)
Jul 30, 2021
0.0748
0.0748
0.0683
0.0683
17,454
-0.01(-7.07%)
Jul 29, 2021
0.0780
0.0780
0.0730
0.0735
65,301
-0.00(-3.80%)
Jul 28, 2021
0.0726
0.0800
0.0680
0.0764
349,336
+0.00(+3.24%)
Jul 27, 2021
0.0739
0.0740
0.0680
0.0740
187,334
-0.00(-1.20%)
Jul 26, 2021
0.0780
0.0780
0.0690
0.0749
157,460
-0.01(-8.66%)
Jul 23, 2021
0.0829
0.0900
0.0761
0.0820
14,716
-0.01(-6.50%)
Jul 22, 2021
0.0900
0.0900
0.0790
0.0877
100,385
+0.01(+11.01%)
Jul 21, 2021
0.0790
0.0790
0.0710
0.0790
125,149
+0.01(+7.19%)
Jul 20, 2021
0.0717
0.0739
0.0690
0.0737
61,764
+0.00(+4.10%)
Jul 19, 2021
0.0650
0.0745
0.0645
0.0708
126,350
+0.00(+5.04%)
Jul 16, 2021
0.0904
0.0945
0.0625
0.0674
761,750
-0.02(-25.11%)
Jul 15, 2021
0.0700
0.0965
0.0672
0.0900
669,375
+0.02(+20.97%)
Jul 14, 2021
0.0618
0.0867
0.0618
0.0744
806,438
+0.01(+20.19%)
Jul 13, 2021
0.0681
0.0720
0.0619
0.0619
201,252
-0.01(-8.97%)
Jul 12, 2021
0.0712
0.0712
0.0680
0.0680
71,381
-0.00(-3.13%)
Jul 09, 2021
0.0750
0.0750
0.0702
0.0702
91,082
-0.00(-5.39%)
Jul 08, 2021
0.0701
0.0780
0.0701
0.0742
18,560
-0.00(-1.85%)
Jul 07, 2021
0.0780
0.0780
0.0725
0.0756
29,600
-0.00(-3.08%)
Jul 06, 2021
0.0756
0.0787
0.0741
0.0780
63,034
+0.00(+2.36%)
Jul 02, 2021
0.0768
0.0788
0.0695
0.0762
172,034
-0.00(-1.17%)
Jul 01, 2021
0.0758
0.0799
0.0716
0.0771
27,640
+0.00(+3.77%)
Jun 30, 2021
0.0787
0.0800
0.0725
0.0743
72,821
+0.00(+0.81%)
Jun 29, 2021
0.0749
0.0800
0.0715
0.0737
103,794
-0.00(-1.73%)
Jun 28, 2021
0.0672
0.0798
0.0672
0.0750
141,130
+0.00(+4.75%)
Jun 25, 2021
0.0800
0.0800
0.0709
0.0716
84,397
-0.01(-10.28%)
Jun 24, 2021
0.0650
0.0800
0.0600
0.0798
338,365
+0.02(+33.22%)
Jun 23, 2021
0.0625
0.0625
0.0599
0.0599
89,404
-0.00(-4.16%)
Jun 22, 2021
0.0600
0.0648
0.0600
0.0625
53,962
+0.00(+0.64%)
Jun 21, 2021
0.0625
0.0647
0.0600
0.0621
146,860
-0.00(-1.74%)
Jun 18, 2021
0.0649
0.0650
0.0600
0.0632
140,011
+0.00(+0.00%)
Jun 17, 2021
0.0616
0.0678
0.0593
0.0632
166,231
-0.01(-9.71%)
Jun 16, 2021
0.0650
0.0700
0.0650
0.0700
142,631
+0.00(+0.00%)
Jun 15, 2021
0.0700
0.0700
0.0655
0.0700
38,258
+0.00(+4.63%)
Jun 14, 2021
0.0652
0.0700
0.0652
0.0669
77,057
-0.00(-4.43%)
Jun 11, 2021
0.0730
0.0730
0.0650
0.0700
324,052
-0.00(-1.55%)
Jun 10, 2021
0.0640
0.0730
0.0585
0.0711
254,250
+0.01(+11.09%)
Jun 09, 2021
0.0733
0.0733
0.0586
0.0640
96,265
-0.01(-13.16%)
Jun 08, 2021
0.0750
0.0779
0.0601
0.0737
303,742
+0.00(+1.10%)
Jun 07, 2021
0.0775
0.0900
0.0580
0.0729
1,158,722
-0.01(-14.24%)
Jun 04, 2021
0.0900
0.0925
0.0790
0.0850
242,871
-0.01(-8.11%)
Jun 03, 2021
0.0925
0.0925
0.0810
0.0925
81,601
+0.00(+2.78%)
Jun 02, 2021
0.1120
0.1120
0.0718
0.0900
1,365,855
-0.01(-10.18%)
Jun 01, 2021
0.0990
0.1199
0.0940
0.1002
517,719
+0.00(+3.83%)
May 28, 2021
0.0975
0.0975
0.0835
0.0965
1,150,830
+0.02(+19.14%)
May 27, 2021
0.0730
0.0820
0.0626
0.0810
589,923
+0.01(+15.38%)
May 26, 2021
0.0550
0.0730
0.0535
0.0702
1,155,011
+0.02(+27.64%)
May 25, 2021
0.0470
0.0620
0.0470
0.0550
1,075,925
+0.01(+19.57%)
May 24, 2021
0.0512
0.0550
0.0414
0.0460
427,879
-0.01(-12.38%)
May 21, 2021
0.0440
0.0544
0.0433
0.0525
283,742
+0.01(+22.38%)
May 20, 2021
0.0440
0.0440
0.0417
0.0429
170,646
-0.00(-2.50%)
May 19, 2021
0.0450
0.0486
0.0405
0.0440
758,194
-0.00(-2.22%)
May 18, 2021
0.0489
0.0489
0.0380
0.0450
984,069
+0.00(+0.00%)
May 17, 2021
0.0501
0.0503
0.0414
0.0450
830,306
-0.00(-0.88%)
May 14, 2021
0.0450
0.0563
0.0390
0.0454
2,970,981
-0.01(-17.45%)
May 13, 2021
0.0689
0.0689
0.0500
0.0550
1,997,372
-0.01(-15.12%)
May 12, 2021
0.0501
0.0799
0.0501
0.0648
1,550,267
-0.02(-18.90%)
May 11, 2021
0.0643
0.1151
0.0512
0.0799
3,952,928
+0.01(+20.88%)
May 10, 2021
0.0700
0.0753
0.0509
0.0661
834,225
-0.01(-13.03%)
May 07, 2021
0.0746
0.0777
0.0669
0.0760
230,825
+0.00(+2.84%)
May 06, 2021
0.0804
0.0804
0.0661
0.0739
239,447
-0.00(-2.12%)
May 05, 2021
0.0895
0.0950
0.0755
0.0755
373,922
-0.00(-5.63%)
May 04, 2021
0.0829
0.1000
0.0750
0.0800
261,560
-0.00(-2.32%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.