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 (%)
Aug 31, 2015 0.0228 0.0255 0.0228 0.0255 3,786 +0.00(+11.84%)
Aug 28, 2015 0.0240 0.0274 0.0228 0.0228 67,500 -0.00(-17.09%)
Aug 27, 2015 0.0274 0.0275 0.0220 0.0275 213,249 -0.00(-1.72%)
Aug 25, 2015 0.0280 0.0280 0.0280 0 +0.01(+28.05%)
Aug 24, 2015 0.0219 0.0286 0.0219 0.0219 50,100 -0.00(-12.60%)
Aug 21, 2015 0.0238 0.0285 0.0202 0.0250 192,364 -0.00(-12.28%)
Aug 20, 2015 0.0234 0.0285 0.0200 0.0285 154,509 -0.00(-0.35%)
Aug 19, 2015 0.0285 0.0286 0.0210 0.0286 75,974 +0.00(+0.35%)
Aug 18, 2015 0.0201 0.0285 0.0200 0.0285 118,200 -0.00(-0.35%)
Aug 14, 2015 0.0286 0.0286 0.0286 0 +0.01(+34.91%)
Aug 13, 2015 0.0290 0.0299 0.0212 0.0212 13,905 -0.01(-29.10%)
Aug 12, 2015 0.0299 0.0299 0.0212 0.0299 52,420 +0.00(+1.70%)
Aug 11, 2015 0.0250 0.0294 0.0248 0.0294 42,000 +0.00(+1.00%)
Aug 07, 2015 0.0291 0.0291 0.0291 0 +0.00(+11.96%)
Aug 06, 2015 0.0265 0.0265 0.0260 0.0260 28,000 -0.00(-10.03%)
Aug 05, 2015 0.0264 0.0317 0.0260 0.0289 158,000 -0.00(-3.67%)
Aug 04, 2015 0.0265 0.0300 0.0265 0.0300 6,100 +0.00(+2.74%)
Aug 03, 2015 0.0261 0.0292 0.0261 0.0292 146,272 +0.00(+0.00%)
Jul 31, 2015 0.0280 0.0298 0.0261 0.0292 107,580 -0.00(-2.34%)
Jul 30, 2015 0.0299 0.0299 0.0263 0.0299 55,200 +0.00(+0.00%)
Jul 29, 2015 0.0310 0.0318 0.0261 0.0299 102,290 -0.00(-5.97%)
Jul 28, 2015 0.0284 0.0318 0.0281 0.0318 84,000 +0.00(+6.00%)
Jul 27, 2015 0.0261 0.0330 0.0261 0.0300 43,428 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0350 0.0280 0.0300 225,166 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0340 0.0278 0.0300 40,800 +0.00(+0.00%)
Jul 22, 2015 0.0300 0.0330 0.0270 0.0300 80,300 +0.00(+0.00%)
Jul 21, 2015 0.0330 0.0330 0.0300 0.0300 88,733 -0.00(-9.09%)
Jul 20, 2015 0.0330 0.0330 0.0250 0.0330 328,863 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0330 0.0251 0.0330 80,000 +0.00(+3.13%)
Jul 16, 2015 0.0300 0.0324 0.0270 0.0320 293,925 -0.00(-2.44%)
Jul 15, 2015 0.0349 0.0349 0.0321 0.0328 26,000 +0.00(+10.07%)
Jul 14, 2015 0.0280 0.0299 0.0251 0.0298 42,362 +0.00(+4.93%)
Jul 13, 2015 0.0260 0.0329 0.0260 0.0284 70,500 -0.00(-5.02%)
Jul 10, 2015 0.0349 0.0349 0.0261 0.0299 38,368 +0.00(+9.93%)
Jul 09, 2015 0.0299 0.0345 0.0250 0.0272 99,500 -0.00(-14.73%)
Jul 08, 2015 0.0281 0.0330 0.0250 0.0319 121,740 +0.00(+7.05%)
Jul 07, 2015 0.0240 0.0240 0.0298 678,634 +0.01(+24.17%)
Jul 06, 2015 0.0250 0.0250 0.0239 0.0240 154,122 +0.00(+6.67%)
Jul 02, 2015 0.0225 0.0225 0.0225 0 +0.00(+21.95%)
Jul 01, 2015 0.0160 0.0185 0.0160 0.0185 5,500 -0.00(-4.99%)
Jun 30, 2015 0.0225 0.0225 0.0131 0.0194 381,535 -0.00(-13.69%)
Jun 29, 2015 0.0274 0.0279 0.0225 0.0225 217,970 -0.01(-19.35%)
Jun 26, 2015 0.0330 0.0330 0.0251 0.0279 96,761 -0.01(-15.45%)
Jun 25, 2015 0.0330 0.0330 0.0300 0.0330 156,375 +0.00(+3.13%)
Jun 24, 2015 0.0286 0.0345 0.0275 0.0320 1,700,978 +0.00(+14.29%)
Jun 23, 2015 0.0207 0.0285 0.0190 0.0280 421,274 +0.01(+35.27%)
Jun 22, 2015 0.0200 0.0207 0.0150 0.0207 1,627,418 +0.01(+42.76%)
Jun 19, 2015 0.0150 0.0187 0.0145 0.0145 17,800 -0.00(-8.81%)
Jun 18, 2015 0.0155 0.0160 0.0146 0.0159 84,300 +0.00(+2.58%)
Jun 17, 2015 0.0180 0.0197 0.0155 0.0155 463,720 -0.00(-14.36%)
Jun 16, 2015 0.0200 0.0210 0.0181 0.0181 211,358 -0.00(-9.50%)
Jun 15, 2015 0.0195 0.0200 0.0126 0.0200 203,238 +0.00(+11.11%)
Jun 12, 2015 0.0295 0.0295 0.0145 0.0180 1,749,087 -0.01(-38.98%)
Jun 11, 2015 0.0260 0.0298 0.0260 0.0295 22,000 -0.00(-1.01%)
Jun 10, 2015 0.0299 0.0299 0.0280 0.0298 33,039 -0.00(-0.67%)
Jun 09, 2015 0.0261 0.0300 0.0261 0.0300 8,060 +0.00(+3.45%)
Jun 08, 2015 0.0270 0.0308 0.0261 0.0290 191,964 +0.00(+7.41%)
Jun 05, 2015 0.0304 0.0304 0.0270 0.0270 88,304 -0.00(-10.00%)
Jun 04, 2015 0.0290 0.0300 0.0290 0.0300 36,783 +0.00(+0.33%)
Jun 03, 2015 0.0262 0.0299 0.0261 0.0299 128,375 +0.00(+9.12%)
Jun 02, 2015 0.0275 0.0275 0.0274 0.0274 34,920 -0.00(-8.97%)
Jun 01, 2015 0.0284 0.0301 0.0284 0.0301 66,050 -0.00(-0.33%)
May 29, 2015 0.0270 0.0302 0.0262 0.0302 23,000 -0.00(-7.93%)
May 28, 2015 0.0268 0.0328 0.0261 0.0328 166,467 -0.00(-0.30%)
May 27, 2015 0.0261 0.0329 0.0261 0.0329 27,765 +0.01(+26.05%)
May 26, 2015 0.0301 0.0304 0.0260 0.0261 194,333 -0.00(-13.58%)
May 22, 2015 0.0302 0.0302 0.0302 0 -0.00(-2.58%)
May 21, 2015 0.0296 0.0331 0.0296 0.0310 29,742 -0.00(-0.96%)
May 20, 2015 0.0311 0.0330 0.0310 0.0313 150,152 -0.00(-5.15%)
May 19, 2015 0.0364 0.0364 0.0325 0.0330 40,700 -0.00(-5.44%)
May 18, 2015 0.0349 0.0349 0.0311 0.0349 70,700 +0.00(+0.00%)
May 15, 2015 0.0375 0.0375 0.0305 0.0349 127,800 -0.00(-6.93%)
May 14, 2015 0.0260 0.0389 0.0260 0.0375 158,580 +0.01(+17.19%)
May 13, 2015 0.0321 0.0379 0.0320 0.0320 113,300 -0.00(-8.57%)
May 12, 2015 0.0380 0.0380 0.0326 0.0350 85,948 -0.00(-7.89%)
May 11, 2015 0.0369 0.0390 0.0303 0.0380 121,519 +0.00(+2.70%)
May 08, 2015 0.0450 0.0450 0.0290 0.0370 222,434 +0.00(+5.71%)
May 07, 2015 0.0300 0.0380 0.0300 0.0350 52,766 +0.01(+17.06%)
May 06, 2015 0.0314 0.0341 0.0280 0.0299 192,910 +0.00(+1.36%)
May 05, 2015 0.0370 0.0370 0.0280 0.0295 202,962 -0.01(-21.33%)
May 04, 2015 0.0380 0.0440 0.0321 0.0375 386,581 -0.00(-7.41%)
May 01, 2015 0.0440 0.0440 0.0380 0.0405 248,841 -0.00(-7.95%)
Apr 30, 2015 0.0300 0.0440 0.0289 0.0440 744,918 +0.02(+62.96%)
Apr 29, 2015 0.0300 0.0300 0.0265 0.0270 190,521 -0.00(-6.90%)
Apr 28, 2015 0.0297 0.0330 0.0261 0.0290 364,600 -0.00(-0.34%)
Apr 27, 2015 0.0380 0.0381 0.0230 0.0291 1,727,808 -0.01(-23.42%)
Apr 24, 2015 0.0400 0.0400 0.0380 0.0380 6,500 -0.00(-2.56%)
Apr 23, 2015 0.0400 0.0400 0.0389 0.0390 51,623 +0.00(+2.63%)
Apr 22, 2015 0.0390 0.0390 0.0380 0.0380 83,977 -0.00(-5.00%)
Apr 21, 2015 0.0377 0.0400 0.0352 0.0400 120,261 +0.00(+7.76%)
Apr 20, 2015 0.0398 0.0398 0.0351 0.0371 121,523 +0.00(+0.05%)
Apr 17, 2015 0.0412 0.0412 0.0360 0.0371 194,453 -0.00(-7.25%)
Apr 16, 2015 0.0412 0.0412 0.0400 0.0400 176,000 -0.00(-2.91%)
Apr 15, 2015 0.0402 0.0456 0.0402 0.0412 115,531 -0.00(-9.65%)
Apr 14, 2015 0.0401 0.0456 0.0401 0.0456 81,000 +0.00(+1.33%)
Apr 13, 2015 0.0509 0.0509 0.0390 0.0450 356,105 -0.00(-9.82%)
Apr 10, 2015 0.0451 0.0509 0.0451 0.0499 102,807 -0.00(-1.96%)
Apr 09, 2015 0.0454 0.0520 0.0451 0.0509 40,369 +0.00(+1.80%)
Apr 08, 2015 0.0454 0.0500 0.0454 0.0500 162,454 +0.00(+2.40%)
Apr 07, 2015 0.0454 0.0500 0.0454 0.0488 123,890 -0.00(-1.15%)
Apr 06, 2015 0.0450 0.0498 0.0450 0.0494 105,599 -0.00(-1.00%)
Apr 02, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Apr 01, 2015 0.0453 0.0499 0.0453 0.0499 49,700 -0.00(-0.20%)
Mar 31, 2015 0.0520 0.0520 0.0500 0.0500 27,900 -0.00(-3.85%)
Mar 30, 2015 0.0468 0.0599 0.0468 0.0520 257,887 +0.00(+1.96%)
Mar 27, 2015 0.0451 0.0510 0.0451 0.0510 173,123 +0.00(+1.31%)
Mar 26, 2015 0.0500 0.0509 0.0453 0.0503 51,372 +0.00(+0.68%)
Mar 25, 2015 0.0495 0.0500 0.0451 0.0500 44,616 +0.00(+1.01%)
Mar 24, 2015 0.0507 0.0508 0.0495 0.0495 161,184 +0.00(+0.00%)
Mar 23, 2015 0.0510 0.0590 0.0495 0.0495 73,000 -0.00(-1.49%)
Mar 20, 2015 0.0509 0.0509 0.0496 0.0503 15,000 -0.00(-1.28%)
Mar 19, 2015 0.0497 0.0530 0.0496 0.0509 258,900 -0.00(-3.96%)
Mar 18, 2015 0.0610 0.0610 0.0530 0.0530 404,798 -0.01(-8.70%)
Mar 17, 2015 0.0580 0.0610 0.0550 0.0580 7,950 +0.00(+0.09%)
Mar 16, 2015 0.0580 0.0580 0.0532 0.0580 88,600 +0.00(+0.87%)
Mar 13, 2015 0.0530 0.0575 0.0525 0.0575 88,489 +0.01(+9.52%)
Mar 12, 2015 0.0520 0.0525 0.0495 0.0525 99,298 +0.00(+0.96%)
Mar 11, 2015 0.0525 0.0525 0.0495 0.0520 83,821 +0.00(+4.00%)
Mar 10, 2015 0.0500 0.0525 0.0500 0.0500 74,390 -0.00(-5.48%)
Mar 09, 2015 0.0496 0.0529 0.0496 0.0529 54,760 +0.00(+0.47%)
Mar 06, 2015 0.0510 0.0530 0.0501 0.0527 70,613 -0.00(-0.47%)
Mar 05, 2015 0.0500 0.0547 0.0500 0.0529 219,110 -0.00(-3.64%)
Mar 04, 2015 0.0500 0.0549 0.0500 0.0549 204,665 +0.00(+3.58%)
Mar 03, 2015 0.0510 0.0559 0.0510 0.0530 181,775 +0.00(+0.00%)
Mar 02, 2015 0.0599 0.0599 0.0495 0.0530 706,011 -0.01(-11.37%)
Feb 27, 2015 0.0670 0.0670 0.0550 0.0598 288,500 -0.01(-10.21%)
Feb 26, 2015 0.0550 0.0666 0.0550 0.0666 403,990 +0.00(+4.14%)
Feb 25, 2015 0.0694 0.0694 0.0599 0.0640 123,772 -0.01(-7.72%)
Feb 24, 2015 0.0694 0.0695 0.0601 0.0693 157,908 -0.00(-0.14%)
Feb 23, 2015 0.0708 0.0708 0.0620 0.0694 671,691 -0.00(-2.12%)
Feb 20, 2015 0.0705 0.0759 0.0623 0.0709 333,350 -0.00(-0.84%)
Feb 19, 2015 0.0730 0.0785 0.0715 0.0715 783,642 -0.00(-3.38%)
Feb 18, 2015 0.0668 0.0785 0.0668 0.0740 740,104 +0.01(+10.78%)
Feb 17, 2015 0.0680 0.0690 0.0632 0.0668 343,805 +0.00(+6.03%)
Feb 13, 2015 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Feb 12, 2015 0.0635 0.0635 0.0606 0.0620 152,025 -0.00(-0.40%)
Feb 11, 2015 0.0615 0.0680 0.0605 0.0622 817,713 +0.00(+3.58%)
Feb 10, 2015 0.0600 0.0620 0.0582 0.0601 173,067 +0.00(+1.86%)
Feb 09, 2015 0.0610 0.0700 0.0590 0.0590 776,195 -0.00(-3.28%)
Feb 06, 2015 0.0610 0.0640 0.0610 0.0610 87,329 -0.00(-1.61%)
Feb 05, 2015 0.0571 0.0670 0.0571 0.0620 145,012 +0.00(+8.58%)
Feb 04, 2015 0.0580 0.0650 0.0571 0.0571 796,426 +0.00(+1.24%)
Feb 03, 2015 0.0570 0.0579 0.0564 0.0564 119,613 -0.00(-1.91%)
Feb 02, 2015 0.0597 0.0597 0.0551 0.0575 380,575 +0.00(+2.68%)
Jan 30, 2015 0.0650 0.0650 0.0500 0.0560 1,032,656 -0.01(-13.85%)
Jan 29, 2015 0.0600 0.0670 0.0561 0.0650 112,500 +0.01(+11.49%)
Jan 28, 2015 0.0617 0.0620 0.0583 0.0583 204,650 -0.00(-2.83%)
Jan 27, 2015 0.0598 0.0600 0.0581 0.0600 64,926 +0.00(+3.27%)
Jan 26, 2015 0.0634 0.0634 0.0581 0.0581 40,640 +0.00(+0.00%)
Jan 23, 2015 0.0618 0.0620 0.0562 0.0581 246,825 -0.00(-6.14%)
Jan 22, 2015 0.0599 0.0619 0.0561 0.0619 37,746 +0.00(+6.17%)
Jan 21, 2015 0.0650 0.0650 0.0582 0.0583 69,750 -0.01(-8.91%)
Jan 20, 2015 0.0650 0.0650 0.0571 0.0640 25,723 +0.00(+0.00%)
Jan 16, 2015 0.0640 0.0640 0.0640 0 +0.00(+3.23%)
Jan 15, 2015 0.0630 0.0670 0.0530 0.0620 253,571 -0.00(-1.59%)
Jan 14, 2015 0.0595 0.0690 0.0575 0.0630 286,148 +0.01(+12.50%)
Jan 13, 2015 0.0560 0 +0.00(+7.69%)
Jan 12, 2015 0.0619 0.0639 0.0520 0.0520 375,748 -0.01(-18.62%)
Jan 09, 2015 0.0639 0.0639 0.0595 0.0639 41,100 +0.00(+0.00%)
Jan 08, 2015 0.0680 0.0680 0.0561 0.0639 392,733 -0.00(-6.03%)
Jan 07, 2015 0.0710 0.0780 0.0600 0.0680 688,146 -0.01(-13.92%)
Jan 06, 2015 0.0850 0.0880 0.0700 0.0790 527,289 -0.00(-4.82%)
Jan 05, 2015 0.0660 0.0900 0.0660 0.0830 2,067,626 +0.02(+25.76%)
Jan 02, 2015 0.0550 0.0680 0.0520 0.0660 1,398,201 +0.01(+23.36%)
Dec 31, 2014 0.0535 0.0535 0.0535 0 -0.00(-2.73%)
Dec 30, 2014 0.0529 0.0550 0.0495 0.0550 462,115 +0.00(+3.97%)
Dec 29, 2014 0.0500 0.0540 0.0495 0.0529 376,885 +0.00(+5.80%)
Dec 26, 2014 0.0510 0.0510 0.0495 0.0500 59,250 -0.00(-1.96%)
Dec 24, 2014 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 23, 2014 0.0545 0.0545 0.0500 0.0500 51,116 -0.00(-4.21%)
Dec 22, 2014 0.0520 0.0545 0.0493 0.0522 494,606 -0.00(-0.76%)
Dec 19, 2014 0.0549 0.0549 0.0513 0.0526 42,719 -0.00(-4.19%)
Dec 18, 2014 0.0490 0.0550 0.0472 0.0549 416,450 +0.01(+11.59%)
Dec 17, 2014 0.0450 0.0495 0.0450 0.0492 186,247 +0.00(+2.50%)
Dec 16, 2014 0.0480 0.0480 176,260 -0.00(-7.69%)
Dec 15, 2014 0.0549 0.0549 0.0520 0.0520 82,306 -0.00(-2.07%)
Dec 12, 2014 0.0500 0.0562 0.0500 0.0531 224,812 +0.00(+8.37%)
Dec 11, 2014 0.0526 0.0557 0.0490 0.0490 379,106 -0.00(-6.84%)
Dec 10, 2014 0.0585 0.0585 0.0526 0.0526 345,303 -0.00(-7.07%)
Dec 09, 2014 0.0620 0.0620 0.0525 0.0566 706,740 +0.00(+3.85%)
Dec 08, 2014 0.0527 0.0549 0.0501 0.0545 54,959 +0.00(+3.61%)
Dec 05, 2014 0.0549 0.0549 0.0501 0.0526 157,100 +0.00(+5.20%)
Dec 04, 2014 0.0450 0.0535 0.0450 0.0500 440,900 -0.00(-9.09%)
Dec 03, 2014 0.0610 0.0620 0.0501 0.0550 48,738 -0.01(-11.29%)
Dec 02, 2014 0.0553 0.0620 0.0501 0.0620 598,120 +0.00(+8.77%)
Dec 01, 2014 0.0575 0.0593 0.0570 0.0570 75,298 +0.00(+3.64%)
Nov 28, 2014 0.0559 0.0559 0.0550 0.0550 78,224 +0.00(+0.18%)
Nov 26, 2014 0.0549 0.0549 0.0549 0 +0.00(+7.65%)
Nov 25, 2014 0.0500 0.0550 0.0500 0.0510 395,561 -0.00(-3.95%)
Nov 24, 2014 0.0515 0.0571 0.0515 0.0531 237,210 +0.00(+3.11%)
Nov 21, 2014 0.0531 0.0531 0.0500 0.0515 379,335 -0.00(-1.53%)
Nov 20, 2014 0.0590 0.0592 0.0515 0.0523 211,469 -0.01(-11.80%)
Nov 19, 2014 0.0571 0.0594 0.0508 0.0593 84,363 +0.00(+5.42%)
Nov 18, 2014 0.0500 0.0594 0.0500 0.0563 161,337 +0.00(+6.13%)
Nov 17, 2014 0.0535 0.0510 0.0530 273,099 -0.00(-0.93%)
Nov 14, 2014 0.0510 0.0535 0.0510 0.0535 44,280 +0.00(+0.94%)
Nov 13, 2014 0.0555 0.0577 0.0500 0.0530 809,055 -0.00(-4.50%)
Nov 12, 2014 0.0531 0.0598 0.0531 0.0555 46,100 -0.00(-7.35%)
Nov 11, 2014 0.0620 0.0620 0.0512 0.0599 232,236 -0.00(-1.80%)
Nov 10, 2014 0.0599 0.0624 0.0580 0.0610 163,441 +0.00(+1.84%)
Nov 07, 2014 0.0679 0.0686 0.0520 0.0599 617,372 -0.01(-11.91%)
Nov 06, 2014 0.0561 0.0688 0.0561 0.0680 81,836 +0.01(+21.21%)
Nov 05, 2014 0.0640 0.0664 0.0560 0.0561 425,623 -0.01(-18.34%)
Nov 04, 2014 0.0662 0.0700 0.0641 0.0687 158,918 -0.00(-1.86%)
Nov 03, 2014 0.0709 0.0749 0.0661 0.0700 152,364 -0.00(-1.27%)
Oct 31, 2014 0.0713 0.0729 0.0650 0.0709 61,900 -0.00(-0.70%)
Oct 30, 2014 0.0720 0.0750 0.0654 0.0714 124,575 +0.00(+2.00%)
Oct 29, 2014 0.0760 0.0799 0.0601 0.0700 512,295 -0.01(-10.26%)
Oct 28, 2014 0.0774 0.0879 0.0760 0.0780 165,597 -0.01(-11.36%)
Oct 27, 2014 0.0889 0.0889 0.0774 0.0880 67,029 -0.00(-1.01%)
Oct 24, 2014 0.0948 0.0948 0.0801 0.0889 45,550 -0.01(-6.22%)
Oct 23, 2014 0.0970 0.1000 0.0820 0.0948 612,764 +0.01(+6.52%)
Oct 22, 2014 0.0680 0.0890 0.0612 0.0890 1,267,762 +0.02(+31.08%)
Oct 21, 2014 0.0601 0.0680 0.0593 0.0679 219,988 -0.00(-0.15%)
Oct 20, 2014 0.0522 0.0700 0.0522 0.0680 253,224 +0.01(+7.94%)
Oct 17, 2014 0.0500 0.0630 0.0500 0.0630 291,932 +0.01(+19.09%)
Oct 16, 2014 0.0560 0.0562 0.0500 0.0529 182,422 -0.00(-5.54%)
Oct 15, 2014 0.0560 0.0566 0.0560 0.0560 104,766 -0.00(-1.41%)
Oct 14, 2014 0.0561 0.0574 0.0560 0.0568 19,505 -0.00(-3.57%)
Oct 13, 2014 0.0620 0.0620 0.0560 0.0589 112,430 -0.00(-5.00%)
Oct 10, 2014 0.0580 0.0620 0.0560 0.0620 51,422 +0.00(+6.90%)
Oct 09, 2014 0.0614 0.0614 0.0550 0.0580 126,200 -0.00(-5.54%)
Oct 08, 2014 0.0590 0.0614 0.0580 0.0614 101,003 +0.00(+4.07%)
Oct 07, 2014 0.0590 0.0612 0.0590 0.0590 4,327 -0.00(-5.30%)
Oct 06, 2014 0.0590 0.0638 0.0581 0.0623 124,820 -0.00(-2.66%)
Oct 03, 2014 0.0625 0.0650 0.0571 0.0640 309,237 +0.00(+2.40%)
Oct 02, 2014 0.0635 0.0635 0.0625 0.0625 51,833 -0.00(-1.57%)
Oct 01, 2014 0.0649 0.0650 0.0626 0.0635 132,251 -0.00(-2.16%)
Sep 30, 2014 0.0620 0.0649 0.0620 0.0649 88,169 +0.00(+1.41%)
Sep 29, 2014 0.0579 0.0650 0.0555 0.0640 260,640 +0.01(+10.54%)
Sep 26, 2014 0.0599 0.0599 0.0550 0.0579 137,995 -0.01(-9.53%)
Sep 25, 2014 0.0530 0.0640 0.0530 0.0640 474,860 +0.01(+12.28%)
Sep 24, 2014 0.0550 0.0580 0.0520 0.0570 350,535 -0.00(-5.00%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0600 166,835 -0.00(-7.55%)
Sep 22, 2014 0.0626 0.0650 0.0610 0.0649 64,913 -0.00(-0.15%)
Sep 19, 2014 0.0750 0.0750 0.0603 0.0650 172,833 -0.01(-11.44%)
Sep 18, 2014 0.0700 0.0734 0.0700 0.0734 165,059 +0.00(+4.86%)
Sep 17, 2014 0.0715 0.0734 0.0600 0.0700 1,209,484 +0.00(+4.48%)
Sep 16, 2014 0.0710 0.0710 0.0655 0.0670 362,265 -0.00(-4.15%)
Sep 15, 2014 0.0700 0.0734 0.0661 0.0699 501,132 +0.00(+6.72%)
Sep 12, 2014 0.0670 0.0750 0.0625 0.0655 307,001 -0.00(-4.38%)
Sep 11, 2014 0.0780 0.0800 0.0650 0.0685 450,622 -0.01(-12.18%)
Sep 10, 2014 0.0950 0.0950 0.0700 0.0780 697,629 -0.01(-8.24%)
Sep 09, 2014 0.0851 0.0950 0.0850 0.0850 123,520 -0.01(-10.53%)
Sep 08, 2014 0.0950 0.1100 0.0850 0.0950 600,189 -0.00(-4.04%)
Sep 05, 2014 0.1020 0.1020 0.0950 0.0990 701,725 -0.01(-7.91%)
Sep 04, 2014 0.1030 0.1049 0.1020 0.1075 190,955 +0.01(+5.29%)
Sep 03, 2014 0.1101 0.1186 0.1021 0.1021 115,157 -0.01(-7.27%)
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.