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 UNCHANGED
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 30, 2020 0.0125 0.0152 0.0111 0.0152 563,730 +0.00(+9.35%)
Apr 29, 2020 0.0198 0.0200 0.0130 0.0139 1,215,990 -0.00(-22.78%)
Apr 28, 2020 0.0205 0.0205 0.0160 0.0180 1,073,971 +0.00(+15.38%)
Apr 27, 2020 0.0128 0.0289 0.0125 0.0156 5,331,316 +0.00(+19.08%)
Apr 24, 2020 0.0114 0.0160 0.0103 0.0131 1,346,000 +0.00(+9.17%)
Apr 23, 2020 0.0103 0.0126 0.0102 0.0120 133,931 -0.00(-6.98%)
Apr 22, 2020 0.0135 0.0135 0.0102 0.0129 191,933 -0.00(-0.77%)
Apr 21, 2020 0.0135 0.0135 0.0116 0.0130 122,319 +0.00(+18.18%)
Apr 20, 2020 0.0135 0.0135 0.0099 0.0110 368,649 -0.00(-4.35%)
Apr 17, 2020 0.0135 0.0135 0.0100 0.0115 361,600 +0.00(+4.55%)
Apr 16, 2020 0.0120 0.0120 0.0090 0.0110 487,141 +0.00(+0.00%)
Apr 15, 2020 0.0110 0.0110 0.0098 0.0110 145,919 +0.00(+10.00%)
Apr 14, 2020 0.0094 0.0108 0.0081 0.0100 225,070 +0.00(+25.00%)
Apr 13, 2020 0.0085 0.0105 0.0080 0.0080 104,853 -0.00(-20.00%)
Apr 09, 2020 0.0109 0.0119 0.0092 0.0100 304,900 -0.00(-15.25%)
Apr 08, 2020 0.0119 0.0119 0.0100 0.0118 53,657 +0.00(+18.00%)
Apr 07, 2020 0.0109 0.0139 0.0083 0.0100 401,800 +0.00(+25.00%)
Apr 06, 2020 0.0100 0.0124 0.0080 0.0080 1,155,080 -0.00(-5.88%)
Apr 03, 2020 0.0100 0.0100 0.0071 0.0085 166,300 -0.00(-9.57%)
Apr 02, 2020 0.0071 0.0099 0.0070 0.0094 626,095 +0.00(+22.08%)
Apr 01, 2020 0.0074 0.0078 0.0051 0.0077 241,650 -0.00(-1.28%)
Mar 31, 2020 0.0080 0.0080 0.0070 0.0078 93,362 +0.00(+30.00%)
Mar 30, 2020 0.0080 0.0090 0.0060 0.0060 386,463 -0.00(-25.00%)
Mar 27, 2020 0.0082 0.0085 0.0080 0.0080 169,800 +0.00(+6.67%)
Mar 26, 2020 0.0082 0.0082 0.0070 0.0075 196,799 +0.00(+7.14%)
Mar 25, 2020 0.0070 0.0070 0.0066 0.0070 82,859 +0.00(+6.06%)
Mar 24, 2020 0.0066 0.0080 0.0065 0.0066 210,000 -0.00(-20.48%)
Mar 23, 2020 0.0085 0.0085 0.0077 0.0083 65,783 +0.00(+0.00%)
Mar 20, 2020 0.0078 0.0085 0.0076 0.0083 337,500 +0.00(+6.41%)
Mar 19, 2020 0.0053 0.0081 0.0050 0.0078 125,860 +0.00(+4.00%)
Mar 18, 2020 0.0053 0.0094 0.0053 0.0075 528,168 -0.00(-20.21%)
Mar 17, 2020 0.0075 0.0094 0.0061 0.0094 967,728 +0.00(+34.29%)
Mar 16, 2020 0.0070 0.0070 0.0061 0.0070 264,400 -0.00(-6.67%)
Mar 13, 2020 0.0068 0.0075 0.0066 0.0075 224,600 +0.00(+13.64%)
Mar 12, 2020 0.0071 0.0075 0.0053 0.0066 694,626 -0.00(-13.16%)
Mar 11, 2020 0.0067 0.0078 0.0066 0.0076 627,005 +0.00(+7.04%)
Mar 10, 2020 0.0070 0.0082 0.0066 0.0071 291,916 +0.00(+1.43%)
Mar 09, 2020 0.0082 0.0082 0.0063 0.0070 657,045 +0.00(+7.69%)
Mar 06, 2020 0.0085 0.0085 0.0065 0.0065 629,000 -0.00(-13.33%)
Mar 05, 2020 0.0085 0.0092 0.0075 0.0075 884,750 -0.00(-16.67%)
Mar 04, 2020 0.0100 0.0102 0.0086 0.0090 325,092 +0.00(+0.00%)
Mar 03, 2020 0.0121 0.0121 0.0080 0.0090 1,113,412 -0.00(-11.76%)
Mar 02, 2020 0.0095 0.0110 0.0095 0.0102 902,524 -0.00(-2.86%)
Feb 28, 2020 0.0112 0.0113 0.0100 0.0105 541,100 -0.00(-6.25%)
Feb 27, 2020 0.0120 0.0132 0.0110 0.0112 540,552 -0.00(-15.15%)
Feb 26, 2020 0.0112 0.0149 0.0111 0.0132 533,660 +0.00(+2.33%)
Feb 25, 2020 0.0126 0.0158 0.0119 0.0129 818,949 +0.00(+3.20%)
Feb 24, 2020 0.0152 0.0158 0.0120 0.0125 341,678 -0.00(-19.87%)
Feb 21, 2020 0.0102 0.0160 0.0102 0.0156 2,252,000 +0.01(+54.46%)
Feb 20, 2020 0.0110 0.0114 0.0090 0.0101 337,130 -0.00(-8.18%)
Feb 19, 2020 0.0114 0.0114 0.0090 0.0110 1,775,514 +0.00(+4.76%)
Feb 18, 2020 0.0120 0.0120 0.0100 0.0105 1,830,754 -0.00(-15.32%)
Feb 14, 2020 0.0140 0.0140 0.0104 0.0124 1,337,700 -0.00(-4.62%)
Feb 13, 2020 0.0140 0.0140 0.0110 0.0130 3,988,136 -0.00(-4.41%)
Feb 12, 2020 0.0121 0.0164 0.0105 0.0136 1,877,088 -0.00(-3.55%)
Feb 11, 2020 0.0200 0.0258 0.0106 0.0141 8,600,494 -0.01(-27.69%)
Feb 10, 2020 0.0290 0.0290 0.0156 0.0195 4,441,118 -0.00(-15.58%)
Feb 07, 2020 0.0348 0.0348 0.0225 0.0231 3,028,400 -0.01(-22.48%)
Feb 06, 2020 0.0300 0.0400 0.0256 0.0298 4,322,073 -0.00(-3.87%)
Feb 05, 2020 0.0524 0.0560 0.0279 0.0310 12,784,831 -0.02(-35.55%)
Feb 04, 2020 0.0297 0.0630 0.0297 0.0481 19,778,172 +0.02(+57.70%)
Feb 03, 2020 0.0340 0.0340 0.0260 0.0305 3,430,912 +0.01(+23.98%)
Jan 31, 2020 0.0230 0.0295 0.0230 0.0246 3,190,700 -0.00(-1.60%)
Jan 30, 2020 0.0240 0.0279 0.0225 0.0250 2,070,418 +0.00(+20.19%)
Jan 29, 2020 0.0265 0.0280 0.0190 0.0208 3,187,626 -0.01(-20.00%)
Jan 28, 2020 0.0320 0.0320 0.0210 0.0260 7,242,525 +0.01(+27.45%)
Jan 27, 2020 0.0270 0.0285 0.0160 0.0204 4,458,646 -0.01(-21.54%)
Jan 24, 2020 0.0228 0.0300 0.0195 0.0260 4,819,100 +0.01(+24.40%)
Jan 23, 2020 0.0153 0.0220 0.0150 0.0209 3,395,046 +0.00(+17.42%)
Jan 22, 2020 0.0162 0.0202 0.0145 0.0178 3,793,657 +0.00(+4.71%)
Jan 21, 2020 0.0079 0.0200 0.0079 0.0170 5,621,983 +0.01(+120.78%)
Jan 17, 2020 0.0064 0.0088 0.0057 0.0077 1,642,300 +0.00(+20.31%)
Jan 16, 2020 0.0057 0.0064 0.0045 0.0064 1,363,820 +0.00(+6.67%)
Jan 15, 2020 0.0037 0.0060 0.0037 0.0060 823,350 +0.00(+9.09%)
Jan 14, 2020 0.0039 0.0055 0.0037 0.0055 562,738 +0.00(+57.14%)
Jan 13, 2020 0.0040 0.0044 0.0033 0.0035 1,163,282 -0.00(-12.50%)
Jan 10, 2020 0.0050 0.0055 0.0040 0.0040 692,700 -0.00(-13.04%)
Jan 09, 2020 0.0053 0.0058 0.0045 0.0046 1,638,864 +0.00(+9.52%)
Jan 08, 2020 0.0089 0.0100 0.0042 0.0042 2,418,341 -0.00(-51.16%)
Jan 07, 2020 0.0033 0.0125 0.0033 0.0086 4,826,954 +0.00(+32.31%)
Jan 06, 2020 0.0033 0.0089 0.0023 0.0065 2,611,846 +0.00(+96.97%)
Jan 03, 2020 0.0037 0.0040 0.0033 0.0033 132,000 -0.00(-17.50%)
Jan 02, 2020 0.0039 0.0040 0.0039 0.0040 30,000 +0.00(+0.00%)
Dec 31, 2019 0.0033 0.0040 0.0033 0.0040 78,800 +0.00(+5.26%)
Dec 30, 2019 0.0042 0.0045 0.0033 0.0038 158,526 -0.00(-2.56%)
Dec 27, 2019 0.0037 0.0045 0.0033 0.0039 38,300 -0.00(-13.33%)
Dec 26, 2019 0.0039 0.0045 0.0037 0.0045 54,195 +0.00(+28.57%)
Dec 24, 2019 0.0032 0.0035 0.0032 0.0035 16,500 -0.00(-12.50%)
Dec 23, 2019 0.0030 0.0045 0.0030 0.0040 2,645,719 +0.00(+0.00%)
Dec 20, 2019 0.0040 0.0040 0.0035 0.0040 14,000 +0.00(+5.26%)
Dec 19, 2019 0.0038 0.0045 0.0038 0.0038 98,500 -0.00(-11.63%)
Dec 18, 2019 0.0030 0.0043 0.0030 0.0043 65,000 -0.00(-4.44%)
Dec 17, 2019 0.0041 0.0045 0.0030 0.0045 354,701 +0.00(+0.00%)
Dec 16, 2019 0.0050 0.0062 0.0041 0.0045 493,600 +0.00(+9.76%)
Dec 13, 2019 0.0054 0.0075 0.0038 0.0041 1,187,300 -0.00(-39.71%)
Dec 12, 2019 0.0090 0.0090 0.0047 0.0068 10,672 +0.00(+44.68%)
Dec 11, 2019 0.0069 0.0075 0.0047 0.0047 17,467 -0.00(-29.85%)
Dec 10, 2019 0.0041 0.0067 0.0041 0.0067 55,123 +0.00(+13.56%)
Dec 09, 2019 0.0077 0.0077 0.0046 0.0059 53,500 -0.00(-22.37%)
Dec 06, 2019 0.0072 0.0076 0.0072 0.0076 1,300 +0.00(+0.00%)
Dec 05, 2019 0.0073 0.0076 0.0073 0.0076 6,808 +0.00(+0.00%)
Dec 04, 2019 0.0075 0.0079 0.0075 0.0076 17,517 -0.00(-22.45%)
Dec 03, 2019 0.0098 0.0098 0.0098 0.0098 5,000 -0.00(-1.01%)
Nov 27, 2019 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Nov 26, 2019 0.0100 0.0105 0.0074 0.0100 101,165 -0.00(-5.66%)
Nov 25, 2019 0.0100 0.0107 0.0100 0.0106 14,800 +0.00(+9.28%)
Nov 22, 2019 0.0097 0.0097 0.0097 0.0097 5,000 -0.00(-3.00%)
Nov 21, 2019 0.0126 0.0126 0.0072 0.0100 55,560 +0.00(+0.00%)
Nov 20, 2019 0.0109 0.0109 0.0100 0.0100 50,800 +0.00(+0.00%)
Nov 19, 2019 0.0080 0.0120 0.0080 0.0100 134,205 +0.00(+28.21%)
Nov 18, 2019 0.0098 0.0098 0.0060 0.0078 112,500 -0.00(-12.36%)
Nov 15, 2019 0.0089 0.0098 0.0089 0.0089 17,100 -0.00(-1.11%)
Nov 14, 2019 0.0090 0.0090 0.0090 0.0090 500 +0.00(+0.00%)
Nov 13, 2019 0.0090 0.0090 0.0089 0.0090 71,500 -0.00(-14.29%)
Nov 12, 2019 0.0105 0.0105 0.0105 0.0105 7,500 -0.00(-11.02%)
Nov 11, 2019 0.0075 0.0118 0.0075 0.0118 31,000 +0.00(+7.27%)
Nov 08, 2019 0.0104 0.0118 0.0104 0.0110 34,900 -0.00(-6.78%)
Nov 07, 2019 0.0119 0.0119 0.0118 0.0118 15,800 +0.00(+13.46%)
Nov 06, 2019 0.0089 0.0104 0.0089 0.0104 5,100 -0.00(-3.70%)
Nov 05, 2019 0.0089 0.0108 0.0089 0.0108 10,350 +0.00(+21.35%)
Nov 04, 2019 0.0128 0.0128 0.0089 0.0089 61,354 -0.00(-27.05%)
Nov 01, 2019 0.0089 0.0122 0.0089 0.0122 33,100 +0.00(+11.93%)
Oct 31, 2019 0.0105 0.0109 0.0105 0.0109 7,580 +0.00(+0.00%)
Oct 30, 2019 0.0109 0.0109 0.0109 0.0109 2,111 +0.00(+22.47%)
Oct 29, 2019 0.0101 0.0101 0.0089 0.0089 10,499 +0.00(+2.30%)
Oct 28, 2019 0.0113 0.0113 0.0087 0.0087 27,642 +0.00(+0.00%)
Oct 25, 2019 0.0100 0.0113 0.0087 0.0087 152,300 -0.00(-23.01%)
Oct 24, 2019 0.0085 0.0113 0.0085 0.0113 21,424 +0.00(+32.94%)
Oct 23, 2019 0.0100 0.0113 0.0080 0.0085 97,175 +0.00(+13.33%)
Oct 22, 2019 0.0075 0.0101 0.0075 0.0075 7,501 -0.01(-41.41%)
Oct 21, 2019 0.0129 0.0129 0.0076 0.0128 21,500 +0.00(+6.67%)
Oct 18, 2019 0.0075 0.0128 0.0075 0.0120 63,200 +0.00(+4.35%)
Oct 17, 2019 0.0117 0.0117 0.0080 0.0115 26,125 -0.00(-2.54%)
Oct 16, 2019 0.0080 0.0118 0.0080 0.0118 51,000 +0.00(+32.58%)
Oct 15, 2019 0.0085 0.0089 0.0085 0.0089 15,000 +0.00(+14.10%)
Oct 11, 2019 0.0078 0.0078 0.0078 0 +0.00(+18.18%)
Oct 10, 2019 0.0066 0.0069 0.0066 0.0066 72,863 +0.00(+0.00%)
Oct 09, 2019 0.0066 0.0080 0.0066 0.0066 46,124 -0.00(-17.50%)
Oct 08, 2019 0.0094 0.0094 0.0080 0.0080 11,500 +0.00(+8.11%)
Oct 07, 2019 0.0094 0.0094 0.0074 0.0074 9,200 -0.00(-21.28%)
Oct 03, 2019 0.0094 0.0094 0.0094 0 +0.00(+44.62%)
Oct 02, 2019 0.0065 0.0065 0.0065 0.0065 5,125 +0.00(+0.00%)
Oct 01, 2019 0.0065 0.0080 0.0065 0.0065 22,100 +0.00(+0.00%)
Sep 30, 2019 0.0065 0.0065 0.0065 0.0065 147,078 -0.00(-30.11%)
Sep 27, 2019 0.0085 0.0094 0.0067 0.0093 81,600 +0.00(+9.41%)
Sep 26, 2019 0.0076 0.0085 0.0076 0.0085 12,750 +0.00(+13.33%)
Sep 25, 2019 0.0069 0.0075 0.0069 0.0075 2,350 +0.00(+7.14%)
Sep 24, 2019 0.0094 0.0094 0.0070 0.0070 62,500 -0.00(-22.22%)
Sep 23, 2019 0.0070 0.0090 0.0067 0.0090 51,664 -0.00(-9.09%)
Sep 20, 2019 0.0048 0.0099 0.0048 0.0099 17,100 -0.00(-6.60%)
Sep 19, 2019 0.0105 0.0106 0.0105 0.0106 20,000 +0.00(+11.58%)
Sep 18, 2019 0.0093 0.0095 0.0088 0.0095 8,100 +0.00(+4.40%)
Sep 17, 2019 0.0093 0.0093 0.0051 0.0091 20,953 -0.00(-14.15%)
Sep 16, 2019 0.0106 0.0106 0.0106 0.0106 10,520 +0.00(+0.00%)
Sep 13, 2019 0.0106 0.0106 0.0106 0.0106 2,500 -0.00(-10.17%)
Sep 12, 2019 0.0093 0.0118 0.0093 0.0118 19,774 +0.00(+15.69%)
Sep 11, 2019 0.0102 0.0102 0.0102 0.0102 11,200 -0.00(-6.42%)
Sep 10, 2019 0.0119 0.0119 0.0102 0.0109 27,200 +0.00(+9.00%)
Sep 09, 2019 0.0100 0.0100 0.0093 0.0100 54,000 +0.00(+7.53%)
Sep 06, 2019 0.0084 0.0093 0.0070 0.0093 438,700 +0.00(+9.41%)
Sep 05, 2019 0.0084 0.0099 0.0084 0.0085 81,725 -0.00(-18.27%)
Sep 04, 2019 0.0102 0.0104 0.0102 0.0104 4,100 +0.00(+5.05%)
Sep 03, 2019 0.0100 0.0115 0.0099 0.0099 188,800 -0.00(-13.91%)
Aug 30, 2019 0.0115 0.0115 0.0115 0.0115 20,000 +0.00(+4.55%)
Aug 29, 2019 0.0110 0.0110 0.0092 0.0110 98,303 +0.00(+3.77%)
Aug 28, 2019 0.0150 0.0150 0.0095 0.0106 303,550 -0.00(-18.46%)
Aug 27, 2019 0.0135 0.0135 0.0130 0.0130 55,000 -0.00(-5.80%)
Aug 26, 2019 0.0138 0.0138 0.0138 0.0138 19,826 +0.00(+2.22%)
Aug 23, 2019 0.0135 0.0135 0.0135 0.0135 3,300 -0.00(-1.46%)
Aug 22, 2019 0.0160 0.0160 0.0137 0.0137 6,452 -0.00(-7.43%)
Aug 21, 2019 0.0147 0.0148 0.0147 0.0148 205,050 +0.00(+0.68%)
Aug 20, 2019 0.0171 0.0171 0.0140 0.0147 32,500 -0.00(-11.98%)
Aug 19, 2019 0.0159 0.0167 0.0155 0.0167 151,216 +0.00(+3.73%)
Aug 16, 2019 0.0150 0.0161 0.0150 0.0161 112,700 +0.00(+15.00%)
Aug 15, 2019 0.0171 0.0171 0.0137 0.0140 116,000 -0.00(-11.39%)
Aug 14, 2019 0.0169 0.0169 0.0150 0.0158 5,200 -0.00(-2.47%)
Aug 13, 2019 0.0166 0.0166 0.0145 0.0162 18,500 +0.00(+11.72%)
Aug 12, 2019 0.0145 0.0145 0.0145 10 +0.00(+0.00%)
Aug 09, 2019 0.0145 0.0145 0.0141 0.0145 29,700 -0.00(-9.37%)
Aug 08, 2019 0.0146 0.0166 0.0146 0.0160 356,869 -0.00(-4.19%)
Aug 07, 2019 0.0169 0.0170 0.0146 0.0167 72,324 -0.00(-1.76%)
Aug 06, 2019 0.0140 0.0170 0.0140 0.0170 54,727 +0.00(+11.11%)
Aug 05, 2019 0.0154 0.0169 0.0143 0.0153 44,500 -0.00(-9.47%)
Aug 02, 2019 0.0169 0.0169 0.0154 0.0169 10,400 +0.00(+0.00%)
Aug 01, 2019 0.0162 0.0170 0.0162 0.0169 30,000 -0.00(-1.74%)
Jul 31, 2019 0.0144 0.0172 0.0144 0.0172 35,500 +0.00(+18.62%)
Jul 30, 2019 0.0144 0.0167 0.0144 0.0145 66,300 -0.00(-14.71%)
Jul 29, 2019 0.0192 0.0240 0.0155 0.0170 54,097 +0.00(+0.00%)
Jul 26, 2019 0.0173 0.0173 0.0170 0.0170 205,700 +0.00(+17.24%)
Jul 25, 2019 0.0152 0.0182 0.0145 0.0145 81,131 +0.00(+0.69%)
Jul 24, 2019 0.0150 0.0189 0.0144 0.0144 240,454 -0.00(-10.00%)
Jul 23, 2019 0.0160 0.0160 0.0160 0.0160 1,800 -0.00(-5.88%)
Jul 22, 2019 0.0160 0.0170 0.0160 0.0170 128,800 -0.00(-7.10%)
Jul 19, 2019 0.0165 0.0201 0.0160 0.0183 291,500 -0.00(-3.17%)
Jul 18, 2019 0.0161 0.0189 0.0140 0.0189 68,000 +0.00(+11.83%)
Jul 17, 2019 0.0169 0.0200 0.0169 0.0169 23,300 +0.00(+2.42%)
Jul 16, 2019 0.0230 0.0230 0.0161 0.0165 75,500 -0.00(-5.71%)
Jul 15, 2019 0.0172 0.0180 0.0160 0.0175 175,800 +0.00(+1.74%)
Jul 12, 2019 0.0180 0.0202 0.0160 0.0172 268,100 -0.00(-15.27%)
Jul 10, 2019 0.0203 0.0203 0.0203 0 -0.00(-1.93%)
Jul 09, 2019 0.0179 0.0213 0.0179 0.0207 73,522 +0.00(+16.95%)
Jul 08, 2019 0.0250 0.0250 0.0177 0.0177 31,000 -0.00(-16.90%)
Jul 05, 2019 0.0250 0.0250 0.0190 0.0213 55,600 -0.00(-7.39%)
Jul 03, 2019 0.0200 0.0230 0.0200 0.0230 15,000 +0.01(+48.39%)
Jul 02, 2019 0.0196 0.0196 0.0155 0.0155 6,627 -0.00(-19.27%)
Jul 01, 2019 0.0267 0.0267 0.0192 0.0192 5,650 -0.00(-5.88%)
Jun 28, 2019 0.0142 0.0204 0.0142 0.0204 51,700 +0.00(+0.00%)
Jun 27, 2019 0.0195 0.0204 0.0171 0.0204 28,000 +0.00(+6.25%)
Jun 26, 2019 0.0179 0.0192 0.0157 0.0192 8,300 -0.00(-4.00%)
Jun 25, 2019 0.0199 0.0200 0.0199 0.0200 20,000 +0.00(+0.00%)
Jun 24, 2019 0.0200 0.0200 0.0200 0.0200 1,075 -0.00(-0.99%)
Jun 21, 2019 0.0200 0.0202 0.0179 0.0202 90,000 -0.00(-4.72%)
Jun 20, 2019 0.0212 0.0212 0.0180 0.0212 35,300 +0.00(+9.84%)
Jun 19, 2019 0.0210 0.0210 0.0179 0.0193 76,600 -0.00(-8.10%)
Jun 18, 2019 0.0200 0.0210 0.0200 0.0210 111,666 +0.00(+5.53%)
Jun 17, 2019 0.0195 0.0199 0.0195 0.0199 51,350 +0.00(+0.00%)
Jun 14, 2019 0.0189 0.0199 0.0189 0.0199 23,000 -0.00(-0.50%)
Jun 13, 2019 0.0228 0.0228 0.0200 0.0200 6,500 +0.00(+11.73%)
Jun 12, 2019 0.0196 0.0197 0.0179 0.0179 105,500 -0.00(-9.14%)
Jun 11, 2019 0.0175 0.0197 0.0175 0.0197 2,296 +0.00(+0.51%)
Jun 10, 2019 0.0181 0.0211 0.0180 0.0196 58,870 +0.00(+3.16%)
Jun 07, 2019 0.0229 0.0229 0.0152 0.0190 15,600 +0.00(+0.00%)
Jun 06, 2019 0.0150 0.0206 0.0150 0.0190 219,100 -0.00(-3.55%)
Jun 05, 2019 0.0205 0.0205 0.0175 0.0197 122,125 -0.00(-3.90%)
Jun 04, 2019 0.0175 0.0205 0.0175 0.0205 82,700 +0.00(+13.89%)
Jun 03, 2019 0.0187 0.0187 0.0180 0.0180 3,801 -0.00(-7.69%)
May 31, 2019 0.0199 0.0199 0.0172 0.0195 30,200 +0.00(+5.98%)
May 30, 2019 0.0135 0.0194 0.0135 0.0184 38,900 +0.00(+16.46%)
May 29, 2019 0.0138 0.0234 0.0138 0.0158 118,866 -0.01(-31.30%)
May 28, 2019 0.0145 0.0230 0.0137 0.0230 18,489 +0.00(+0.00%)
May 24, 2019 0.0185 0.0230 0.0185 0.0230 31,800 +0.00(+0.00%)
May 23, 2019 0.0210 0.0230 0.0210 0.0230 35,000 +0.00(+9.52%)
May 22, 2019 0.0280 0.0280 0.0173 0.0210 442,205 -0.00(-8.70%)
May 21, 2019 0.0135 0.0230 0.0135 0.0230 38,443 +0.00(+4.55%)
May 20, 2019 0.0220 0.0225 0.0220 0.0220 75,790 -0.00(-3.93%)
May 17, 2019 0.0206 0.0230 0.0206 0.0229 60,500 +0.00(+9.05%)
May 16, 2019 0.0216 0.0230 0.0210 0.0210 66,000 +0.00(+5.00%)
May 15, 2019 0.0215 0.0224 0.0200 0.0200 5,642 -0.00(-2.91%)
May 14, 2019 0.0230 0.0230 0.0157 0.0206 31,380 -0.00(-6.36%)
May 13, 2019 0.0350 0.0350 0.0160 0.0220 227,358 +0.00(+6.80%)
May 10, 2019 0.0169 0.0212 0.0169 0.0206 4,200 -0.00(-0.48%)
May 09, 2019 0.0180 0.0207 0.0180 0.0207 174,200 +0.00(+15.00%)
May 08, 2019 0.0189 0.0190 0.0180 0.0180 539,817 -0.00(-4.76%)
May 07, 2019 0.0135 0.0189 0.0135 0.0189 58,000 +0.00(+35.00%)
May 06, 2019 0.0160 0.0160 0.0140 0.0140 180,000 -0.00(-12.50%)
May 03, 2019 0.0160 0.0160 0.0140 0.0160 68,700 -0.00(-12.09%)
May 02, 2019 0.0174 0.0182 0.0174 0.0182 16,568 +0.00(+32.85%)
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.