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
)
0.0096
UNCHANGED
Streaming Delayed Price
Updated: 2:41 PM EDT, Sep 19, 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 (%)
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%)
May 03, 2021
0.0850
0.0950
0.0750
0.0819
263,916
+0.00(+2.50%)
Apr 30, 2021
0.0850
0.0875
0.0799
0.0799
276,600
-0.01(-7.09%)
Apr 29, 2021
0.0940
0.0940
0.0850
0.0860
152,218
-0.00(-1.38%)
Apr 28, 2021
0.0936
0.0969
0.0870
0.0872
163,273
-0.00(-0.23%)
Apr 27, 2021
0.1000
0.1050
0.0851
0.0874
157,443
-0.01(-8.00%)
Apr 26, 2021
0.0940
0.1049
0.0850
0.0950
330,050
-0.00(-1.35%)
Apr 23, 2021
0.1000
0.1000
0.0922
0.0963
376,900
-0.00(-2.33%)
Apr 22, 2021
0.1110
0.1110
0.0888
0.0986
338,257
-0.00(-3.80%)
Apr 21, 2021
0.0915
0.1210
0.0706
0.1025
2,382,583
+0.02(+24.24%)
Apr 20, 2021
0.0930
0.1083
0.0800
0.0825
969,057
-0.01(-13.97%)
Apr 19, 2021
0.1319
0.1415
0.0840
0.0959
1,155,832
-0.04(-30.15%)
Apr 16, 2021
0.1380
0.1413
0.1251
0.1373
654,300
-0.00(-1.01%)
Apr 15, 2021
0.1600
0.1600
0.1380
0.1387
308,584
-0.01(-4.54%)
Apr 14, 2021
0.1396
0.1598
0.1380
0.1453
341,794
+0.00(+0.90%)
Apr 13, 2021
0.1470
0.1502
0.1410
0.1440
182,306
-0.00(-2.37%)
Apr 12, 2021
0.1420
0.1544
0.1420
0.1475
187,398
+0.01(+5.28%)
Apr 09, 2021
0.1550
0.1598
0.1400
0.1401
165,200
-0.02(-11.89%)
Apr 08, 2021
0.1448
0.1600
0.1400
0.1590
141,858
+0.01(+4.26%)
Apr 07, 2021
0.1411
0.1525
0.1381
0.1525
140,117
+0.01(+5.24%)
Apr 06, 2021
0.1395
0.1500
0.1309
0.1449
204,201
+0.01(+3.57%)
Apr 05, 2021
0.1415
0.1450
0.1350
0.1399
201,765
-0.00(-0.07%)
Apr 01, 2021
0.1390
0.1740
0.1350
0.1400
294,000
-0.01(-8.14%)
Mar 31, 2021
0.1740
0.1740
0.1500
0.1524
668,382
-0.01(-4.09%)
Mar 30, 2021
0.1529
0.1698
0.1398
0.1589
719,725
+0.02(+14.32%)
Mar 29, 2021
0.1450
0.1497
0.1390
0.1390
295,326
-0.01(-7.27%)
Mar 26, 2021
0.1410
0.1547
0.1404
0.1499
216,600
+0.01(+7.07%)
Mar 25, 2021
0.1385
0.1465
0.1380
0.1400
396,358
-0.01(-5.98%)
Mar 24, 2021
0.1476
0.1600
0.1380
0.1489
500,137
-0.01(-3.94%)
Mar 23, 2021
0.1625
0.1625
0.1500
0.1550
194,838
-0.01(-4.32%)
Mar 22, 2021
0.1587
0.1655
0.1540
0.1620
158,085
+0.00(+2.27%)
Mar 19, 2021
0.1600
0.1690
0.1530
0.1584
96,000
-0.00(-1.00%)
Mar 18, 2021
0.1700
0.1700
0.1531
0.1600
209,288
-0.01(-5.88%)
Mar 17, 2021
0.1580
0.1700
0.1503
0.1700
328,550
+0.01(+7.59%)
Mar 16, 2021
0.1640
0.1685
0.1500
0.1580
579,460
-0.01(-4.88%)
Mar 15, 2021
0.1840
0.1840
0.1640
0.1661
228,699
-0.00(-2.29%)
Mar 12, 2021
0.1700
0.1860
0.1661
0.1700
205,200
-0.01(-3.63%)
Mar 11, 2021
0.1740
0.1815
0.1590
0.1764
813,876
+0.01(+3.76%)
Mar 10, 2021
0.1680
0.1710
0.1550
0.1700
530,687
+0.00(+1.43%)
Mar 09, 2021
0.1600
0.1698
0.1444
0.1676
152,395
+0.02(+11.73%)
Mar 08, 2021
0.1500
0.1625
0.1380
0.1500
578,012
+0.00(+1.69%)
Mar 05, 2021
0.1346
0.1550
0.1300
0.1475
1,444,200
+0.02(+13.37%)
Mar 04, 2021
0.1450
0.1490
0.1201
0.1301
1,332,294
-0.01(-6.06%)
Mar 03, 2021
0.1780
0.1780
0.1361
0.1385
1,138,334
-0.01(-6.98%)
Mar 02, 2021
0.1475
0.1590
0.1361
0.1489
561,168
+0.01(+5.75%)
Mar 01, 2021
0.1500
0.1500
0.1361
0.1408
568,967
-0.00(-1.26%)
Feb 26, 2021
0.1680
0.1680
0.1350
0.1426
869,700
-0.03(-15.12%)
Feb 25, 2021
0.1702
0.1900
0.1395
0.1680
2,011,510
-0.01(-2.95%)
Feb 24, 2021
0.1896
0.1900
0.1701
0.1731
643,653
-0.01(-3.57%)
Feb 23, 2021
0.1750
0.1900
0.1590
0.1795
903,740
+0.00(+2.51%)
Feb 22, 2021
0.1949
0.2000
0.1620
0.1751
1,223,459
+0.01(+4.35%)
Feb 19, 2021
0.2058
0.2058
0.1611
0.1678
1,529,100
-0.02(-11.68%)
Feb 18, 2021
0.2200
0.2330
0.1900
0.1900
1,867,628
-0.02(-11.21%)
Feb 17, 2021
0.2278
0.2382
0.1900
0.2140
2,467,754
-0.01(-2.73%)
Feb 16, 2021
0.2300
0.2600
0.1985
0.2200
1,544,071
-0.00(-1.35%)
Feb 12, 2021
0.2615
0.2615
0.1871
0.2230
1,523,500
-0.01(-6.11%)
Feb 11, 2021
0.2500
0.2890
0.1955
0.2375
3,420,709
-0.01(-5.68%)
Feb 10, 2021
0.2300
0.2800
0.2200
0.2518
4,014,960
+0.03(+13.17%)
Feb 09, 2021
0.2194
0.2450
0.2000
0.2225
1,742,118
+0.03(+13.81%)
Feb 08, 2021
0.1850
0.2260
0.1750
0.1955
4,016,307
+0.02(+12.03%)
Feb 05, 2021
0.1401
0.2018
0.1360
0.1745
4,034,900
+0.04(+26.72%)
Feb 04, 2021
0.1630
0.1700
0.1350
0.1377
1,332,943
-0.02(-13.94%)
Feb 03, 2021
0.1400
0.1840
0.1323
0.1600
1,626,484
+0.02(+14.29%)
Feb 02, 2021
0.1300
0.1700
0.1260
0.1400
967,235
-0.01(-5.41%)
Feb 01, 2021
0.1500
0.1569
0.1100
0.1480
1,207,408
-0.00(-1.40%)
Jan 29, 2021
0.1207
0.1750
0.1207
0.1501
2,031,900
+0.02(+15.64%)
Jan 28, 2021
0.1720
0.1850
0.1100
0.1298
4,135,455
-0.04(-23.65%)
Jan 27, 2021
0.2799
0.2800
0.1545
0.1700
5,293,543
-0.06(-27.13%)
Jan 26, 2021
0.1000
0.2362
0.0999
0.2333
14,376,177
+0.13(+133.30%)
Jan 25, 2021
0.0650
0.1250
0.0625
0.1000
13,356,325
+0.04(+67.79%)
Jan 22, 2021
0.0590
0.0720
0.0590
0.0596
543,800
-0.01(-12.22%)
Jan 21, 2021
0.0606
0.0690
0.0555
0.0679
480,750
+0.00(+7.78%)
Jan 20, 2021
0.0628
0.0700
0.0587
0.0630
730,974
+0.00(+5.00%)
Jan 19, 2021
0.0510
0.0640
0.0500
0.0600
1,633,530
+0.01(+20.24%)
Jan 15, 2021
0.0520
0.0532
0.0469
0.0499
1,221,000
-0.00(-6.20%)
Jan 14, 2021
0.0740
0.0740
0.0510
0.0532
2,063,372
-0.01(-15.02%)
Jan 13, 2021
0.0590
0.0710
0.0580
0.0626
1,507,707
+0.00(+4.33%)
Jan 12, 2021
0.0549
0.0731
0.0527
0.0600
2,597,768
+0.01(+14.72%)
Jan 11, 2021
0.0531
0.0599
0.0500
0.0523
728,049
-0.01(-12.40%)
Jan 08, 2021
0.0565
0.0700
0.0535
0.0597
960,500
-0.00(-0.50%)
Jan 07, 2021
0.0450
0.0650
0.0450
0.0600
2,093,997
+0.01(+23.71%)
Jan 06, 2021
0.0496
0.0510
0.0461
0.0485
370,476
-0.00(-2.81%)
Jan 05, 2021
0.0600
0.0600
0.0473
0.0499
309,236
+0.00(+1.84%)
Jan 04, 2021
0.0550
0.0550
0.0490
0.0490
403,047
-0.00(-4.85%)
Dec 31, 2020
0.0515
0.0515
0.0515
1,021,211
+0.00(+0.98%)
Dec 30, 2020
0.0550
0.0550
0.0440
0.0510
1,021,211
-0.00(-7.27%)
Dec 29, 2020
0.0700
0.0740
0.0520
0.0550
2,285,749
-0.01(-15.12%)
Dec 28, 2020
0.0600
0.0700
0.0560
0.0648
1,723,969
-0.00(-3.14%)
Dec 24, 2020
0.0800
0.0800
0.0557
0.0669
1,811,100
-0.01(-16.38%)
Dec 23, 2020
0.0600
0.0852
0.0532
0.0800
5,926,536
+0.02(+39.13%)
Dec 22, 2020
0.0386
0.0650
0.0371
0.0575
6,631,579
+0.02(+51.32%)
Dec 21, 2020
0.0360
0.0430
0.0335
0.0380
1,501,520
+0.00(+9.51%)
Dec 18, 2020
0.0321
0.0360
0.0321
0.0347
437,900
+0.00(+3.89%)
Dec 17, 2020
0.0359
0.0359
0.0321
0.0334
483,960
+0.00(+1.21%)
Dec 16, 2020
0.0330
0.0369
0.0320
0.0330
240,765
-0.00(-1.49%)
Dec 15, 2020
0.0350
0.0420
0.0330
0.0335
898,063
-0.00(-2.90%)
Dec 14, 2020
0.0388
0.0388
0.0321
0.0345
272,594
-0.00(-10.39%)
Dec 11, 2020
0.0390
0.0391
0.0343
0.0385
315,200
+0.00(+8.45%)
Dec 10, 2020
0.0380
0.0390
0.0341
0.0355
313,409
-0.00(-7.79%)
Dec 09, 2020
0.0340
0.0390
0.0340
0.0385
389,283
+0.00(+13.57%)
Dec 08, 2020
0.0355
0.0355
0.0326
0.0339
69,983
+0.00(+1.80%)
Dec 07, 2020
0.0310
0.0349
0.0310
0.0333
335,569
+0.00(+5.38%)
Dec 04, 2020
0.0317
0.0340
0.0315
0.0316
108,200
-0.00(-4.24%)
Dec 03, 2020
0.0324
0.0335
0.0300
0.0330
423,043
+0.00(+0.61%)
Dec 02, 2020
0.0359
0.0359
0.0300
0.0328
437,355
+0.00(+0.31%)
Dec 01, 2020
0.0320
0.0360
0.0320
0.0327
430,653
-0.00(-0.30%)
Nov 30, 2020
0.0321
0.0330
0.0321
0.0328
491,691
+0.00(+0.00%)
Nov 27, 2020
0.0336
0.0336
0.0320
0.0328
343,900
+0.00(+0.92%)
Nov 25, 2020
0.0316
0.0340
0.0316
0.0325
107,700
-0.00(-0.61%)
Nov 24, 2020
0.0347
0.0347
0.0310
0.0327
443,978
-0.00(-0.91%)
Nov 23, 2020
0.0360
0.0360
0.0313
0.0330
295,097
-0.00(-1.79%)
Nov 20, 2020
0.0350
0.0350
0.0319
0.0336
334,900
+0.00(+7.69%)
Nov 19, 2020
0.0360
0.0360
0.0312
0.0312
599,173
-0.00(-12.36%)
Nov 18, 2020
0.0317
0.0372
0.0317
0.0356
120,720
+0.00(+6.91%)
Nov 17, 2020
0.0347
0.0371
0.0310
0.0333
237,944
+0.00(+0.00%)
Nov 16, 2020
0.0330
0.0354
0.0330
0.0333
312,361
-0.00(-5.13%)
Nov 13, 2020
0.0320
0.0354
0.0310
0.0351
173,900
+0.00(+2.63%)
Nov 12, 2020
0.0350
0.0375
0.0300
0.0342
356,090
-0.00(-1.72%)
Nov 11, 2020
0.0365
0.0365
0.0340
0.0348
191,652
-0.00(-1.97%)
Nov 10, 2020
0.0383
0.0383
0.0344
0.0355
398,287
-0.00(-8.27%)
Nov 09, 2020
0.0385
0.0425
0.0342
0.0387
494,039
+0.00(+1.84%)
Nov 06, 2020
0.0351
0.0400
0.0351
0.0380
690,900
-0.00(-6.17%)
Nov 05, 2020
0.0420
0.0432
0.0371
0.0405
445,224
-0.00(-3.57%)
Nov 04, 2020
0.0390
0.0440
0.0370
0.0420
678,085
-0.00(-2.33%)
Nov 03, 2020
0.0455
0.0455
0.0360
0.0430
633,517
+0.00(+10.26%)
Nov 02, 2020
0.0480
0.0480
0.0380
0.0390
773,611
-0.00(-4.88%)
Oct 30, 2020
0.0398
0.0596
0.0335
0.0410
9,226,200
+0.01(+42.86%)
Oct 29, 2020
0.0300
0.0330
0.0260
0.0287
1,360,656
-0.00(-13.03%)
Oct 28, 2020
0.0344
0.0372
0.0321
0.0330
343,092
-0.00(-2.94%)
Oct 27, 2020
0.0310
0.0380
0.0310
0.0340
892,672
+0.00(+9.68%)
Oct 26, 2020
0.0348
0.0355
0.0302
0.0310
867,431
-0.00(-10.92%)
Oct 23, 2020
0.0330
0.0350
0.0300
0.0348
435,000
-0.00(-0.29%)
Oct 22, 2020
0.0342
0.0398
0.0300
0.0349
1,284,239
-0.00(-0.29%)
Oct 21, 2020
0.0390
0.0390
0.0320
0.0350
1,005,410
-0.00(-1.69%)
Oct 20, 2020
0.0428
0.0428
0.0320
0.0356
1,434,733
-0.00(-6.56%)
Oct 19, 2020
0.0490
0.0490
0.0370
0.0381
1,483,791
-0.01(-13.41%)
Oct 16, 2020
0.0500
0.0500
0.0380
0.0440
3,036,400
-0.01(-13.39%)
Oct 15, 2020
0.0359
0.0520
0.0250
0.0508
5,579,627
+0.02(+50.74%)
Oct 14, 2020
0.0272
0.0440
0.0252
0.0337
2,917,012
+0.01(+24.35%)
Oct 13, 2020
0.0275
0.0305
0.0221
0.0271
4,122,877
+0.00(+8.40%)
Oct 12, 2020
0.0306
0.0306
0.0250
0.0250
1,979,348
-0.01(-24.24%)
Oct 09, 2020
0.0415
0.0415
0.0269
0.0330
9,376,100
-0.00(-11.05%)
Oct 08, 2020
0.0500
0.0664
0.0344
0.0371
41,301,952
-0.00(-7.25%)
Oct 07, 2020
0.0138
0.0426
0.0134
0.0400
36,777,088
+0.03(+214.96%)
Oct 06, 2020
0.0110
0.0127
0.0110
0.0127
81,727
-0.00(-2.31%)
Oct 05, 2020
0.0135
0.0139
0.0110
0.0130
782,272
+0.00(+17.12%)
Oct 02, 2020
0.0105
0.0113
0.0100
0.0111
201,600
-0.00(-8.26%)
Oct 01, 2020
0.0150
0.0150
0.0110
0.0121
263,000
-0.00(-13.57%)
Sep 30, 2020
0.0110
0.0150
0.0098
0.0140
2,438,387
+0.00(+28.44%)
Sep 29, 2020
0.0091
0.0110
0.0091
0.0109
111,451
+0.00(+26.74%)
Sep 28, 2020
0.0120
0.0120
0.0086
0.0086
126,550
-0.00(-28.33%)
Sep 25, 2020
0.0095
0.0120
0.0095
0.0120
10,000
+0.00(+9.09%)
Sep 24, 2020
0.0110
0.0111
0.0095
0.0110
124,832
+0.00(+0.00%)
Sep 23, 2020
0.0110
0.0130
0.0110
0.0110
656,837
-0.00(-1.79%)
Sep 22, 2020
0.0113
0.0113
0.0112
0.0112
43,900
-0.00(-0.88%)
Sep 21, 2020
0.0114
0.0115
0.0109
0.0113
97,214
+0.00(+0.00%)
Sep 18, 2020
0.0127
0.0129
0.0101
0.0113
79,500
+0.00(+3.67%)
Sep 17, 2020
0.0101
0.0127
0.0086
0.0109
146,479
-0.00(-9.17%)
Sep 16, 2020
0.0119
0.0126
0.0107
0.0120
188,797
+0.00(+0.84%)
Sep 15, 2020
0.0127
0.0127
0.0115
0.0119
89,500
-0.00(-6.30%)
Sep 14, 2020
0.0115
0.0127
0.0115
0.0127
121,500
+0.00(+10.43%)
Sep 11, 2020
0.0115
0.0121
0.0111
0.0115
316,300
-0.00(-3.36%)
Sep 10, 2020
0.0115
0.0127
0.0115
0.0119
75,950
+0.00(+3.48%)
Sep 09, 2020
0.0125
0.0125
0.0115
0.0115
187,649
-0.00(-4.17%)
Sep 08, 2020
0.0113
0.0120
0.0110
0.0120
218,646
+0.00(+5.26%)
Sep 04, 2020
0.0121
0.0121
0.0101
0.0114
153,900
-0.00(-6.56%)
Sep 03, 2020
0.0135
0.0135
0.0101
0.0122
218,164
+0.00(+0.00%)
Sep 02, 2020
0.0091
0.0122
0.0088
0.0122
887,109
+0.00(+32.61%)
Sep 01, 2020
0.0090
0.0095
0.0090
0.0092
140,200
-0.00(-8.00%)
Aug 31, 2020
0.0095
0.0105
0.0085
0.0100
225,137
+0.00(+0.00%)
Aug 28, 2020
0.0095
0.0103
0.0093
0.0100
237,900
+0.00(+0.00%)
Aug 27, 2020
0.0102
0.0110
0.0100
0.0100
16,000
+0.00(+0.00%)
Aug 26, 2020
0.0099
0.0103
0.0099
0.0100
31,000
+0.00(+11.11%)
Aug 25, 2020
0.0110
0.0110
0.0090
0.0090
56,522
-0.00(-20.35%)
Aug 24, 2020
0.0113
0.0113
0.0102
0.0113
89,075
+0.00(+0.00%)
Aug 21, 2020
0.0110
0.0113
0.0102
0.0113
116,100
-0.00(-0.88%)
Aug 20, 2020
0.0108
0.0115
0.0102
0.0114
337,594
+0.00(+0.00%)
Aug 19, 2020
0.0122
0.0122
0.0111
0.0114
107,618
-0.00(-6.56%)
Aug 18, 2020
0.0119
0.0122
0.0119
0.0122
50,900
+0.00(+5.17%)
Aug 17, 2020
0.0112
0.0121
0.0112
0.0116
26,019
-0.00(-7.20%)
Aug 14, 2020
0.0113
0.0141
0.0113
0.0125
273,400
+0.00(+10.62%)
Aug 13, 2020
0.0113
0.0113
0.0113
0.0113
24,088
-0.00(-5.83%)
Aug 12, 2020
0.0121
0.0124
0.0118
0.0120
163,000
-0.00(-4.00%)
Aug 11, 2020
0.0113
0.0125
0.0113
0.0125
25,988
+0.00(+10.62%)
Aug 10, 2020
0.0129
0.0135
0.0113
0.0113
334,100
+0.00(+1.80%)
Aug 07, 2020
0.0126
0.0126
0.0111
0.0111
230,400
-0.00(-7.50%)
Aug 06, 2020
0.0118
0.0131
0.0111
0.0120
133,512
-0.00(-7.69%)
Aug 05, 2020
0.0132
0.0132
0.0109
0.0130
201,307
-0.00(-10.34%)
Aug 04, 2020
0.0125
0.0149
0.0109
0.0145
378,850
+0.00(+20.83%)
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.