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

(CSE: ENRT )

0.0150 -0.0050 (-25.00%)
Official Closing Price Updated: 2:25 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 (%)
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-33.33%)
Jan 16, 2024 0.0300 0 -0.01(-14.29%)
Jan 08, 2024 0.0350 0 +0.01(+16.67%)
Jan 04, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Dec 29, 2023 0.0250 0 +0.01(+25.00%)
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 27, 2023 0.0150 0.0250 0.0150 0.0250 20,940 +0.00(+0.00%)
Dec 21, 2023 0.0250 0 +0.01(+25.00%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 85,030 -0.01(-20.00%)
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 7,011 +0.01(+25.00%)
Dec 18, 2023 0.0250 0.0250 0.0200 0.0200 40,000 -0.01(-20.00%)
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Dec 14, 2023 0.0250 0.0250 0.0200 0.0200 61,000 -0.01(-20.00%)
Dec 12, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 30,020 +0.01(+50.00%)
Dec 01, 2023 0.0200 0 -0.02(-42.86%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.02(+75.00%)
Nov 27, 2023 0.0200 0.0200 3 +0.00(+0.00%)
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Nov 22, 2023 0.0250 0.0300 0.0150 0.0150 144,150 -0.01(-40.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 1,075 +0.01(+66.67%)
Nov 20, 2023 0.0150 0.0150 0.0150 0.0150 11,500 -0.01(-25.00%)
Nov 17, 2023 0.0300 0.0300 0.0200 0.0200 17,071 +0.01(+100.00%)
Nov 16, 2023 0.0200 0.0200 0.0100 0.0100 33,000 -0.02(-66.67%)
Nov 15, 2023 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+20.00%)
Nov 13, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Nov 09, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 08, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.01(+25.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Nov 06, 2023 0.0250 0.0250 0.0250 0.0250 2,015 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Oct 24, 2023 0.0200 946 -0.01(-20.00%)
Oct 20, 2023 0.0250 0 +0.00(+0.00%)
Oct 17, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Oct 10, 2023 0.0250 0.0250 165 +0.00(+0.00%)
Oct 05, 2023 0.0250 0 -0.00(-16.67%)
Oct 04, 2023 0.0300 0.0300 0.0300 0.0300 11,900 +0.00(+20.00%)
Oct 03, 2023 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Oct 02, 2023 0.0250 0.0250 0.0250 0.0250 10,400 +0.00(+0.00%)
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 28, 2023 0.0250 0.0250 0.0250 0.0250 183,000 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 100 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0250 0.0250 6,290 -0.00(-16.67%)
Sep 21, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 1,150 -0.01(-14.29%)
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+40.00%)
Sep 18, 2023 0.0350 0.0350 0.0250 0.0250 57,000 -0.01(-28.57%)
Sep 14, 2023 0.0350 0.0350 632 +0.01(+16.67%)
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 2,050 +0.00(+0.00%)
Sep 12, 2023 0.0250 0.0300 0.0250 0.0300 5,350 +0.01(+50.00%)
Sep 11, 2023 0.0250 0.0250 0.0200 0.0200 3,010 -0.01(-20.00%)
Sep 08, 2023 0.0250 0.0250 0.0250 0.0250 11,394 +0.00(+0.00%)
Sep 07, 2023 0.0350 0.0350 0.0250 0.0250 11,250 -0.00(-16.67%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Sep 05, 2023 0.0250 0.0250 0.0250 0.0250 14,010 +0.00(+0.00%)
Aug 31, 2023 0.0250 0 -0.01(-28.57%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 49,950 +0.00(+20.00%)
Aug 28, 2023 0.0250 0.0250 0.0250 0.0250 8,130 -0.00(-16.67%)
Aug 25, 2023 0.0250 0.0300 0.0250 0.0300 55,000 +0.00(+20.00%)
Aug 24, 2023 0.0300 0.0300 0.0250 0.0250 13,000 -0.00(-16.67%)
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+50.00%)
Aug 21, 2023 0.0200 0.0200 268 -0.01(-20.00%)
Aug 18, 2023 0.0300 0.0300 0.0250 0.0250 16,000 -0.00(-16.67%)
Aug 17, 2023 0.0250 0.0300 0.0250 0.0300 30,000 +0.00(+20.00%)
Aug 15, 2023 0.0250 0.0250 1,100 -0.00(-16.67%)
Aug 14, 2023 0.0350 0.0350 0.0250 0.0300 24,449 -0.01(-25.00%)
Aug 10, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2023 0.0400 0 +0.00(+14.29%)
Aug 03, 2023 0.0350 0.0350 0.0350 0.0350 4,050 -0.00(-12.50%)
Jul 31, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Jul 25, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Jul 24, 2023 0.0400 0.0400 0.0300 0.0300 4,622 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 1,047 -0.01(-25.00%)
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 17, 2023 0.0400 0.0400 113 +0.00(+14.29%)
Jul 14, 2023 0.0300 0.0350 0.0300 0.0350 23,461 +0.00(+0.00%)
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 19,001 +0.00(+0.00%)
Jul 12, 2023 0.0350 0.0350 0.0350 0.0350 1,125 -0.00(-12.50%)
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 2,241 +0.00(+0.00%)
Jul 07, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.01(+33.33%)
Jul 06, 2023 0.0300 0.0300 0.0300 0.0300 2,020 -0.01(-25.00%)
Jun 29, 2023 0.0400 333 +0.00(+14.29%)
Jun 28, 2023 0.0300 0.0400 0.0300 0.0350 12,452 -0.00(-12.50%)
Jun 26, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Jun 23, 2023 0.0300 0.0400 0.0300 0.0350 33,050 -0.00(-12.50%)
Jun 22, 2023 0.0350 0.0400 0.0350 0.0400 74,240 +0.00(+14.29%)
Jun 21, 2023 0.0350 0.0350 0.0350 0.0350 1,177 +0.00(+0.00%)
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jun 16, 2023 0.0350 0 +0.00(+0.00%)
Jun 15, 2023 0.0350 0.0350 0.0350 0.0350 1,025 +0.00(+0.00%)
Jun 13, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Jun 12, 2023 0.0350 0.0350 0.0350 0.0350 32,412 +0.00(+0.00%)
Jun 09, 2023 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jun 08, 2023 0.0350 0.0350 0.0350 0.0350 6,298 +0.00(+0.00%)
Jun 07, 2023 0.0350 0.0350 0.0350 0.0350 8,800 -0.00(-12.50%)
Jun 06, 2023 0.0350 0.0400 0.0350 0.0400 60,137 +0.00(+0.00%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 5,425 +0.00(+0.00%)
Jun 01, 2023 0.0400 0.0400 0 -0.00(-11.11%)
May 31, 2023 0.0450 0.0450 0.0450 0.0450 5,500 +0.00(+0.00%)
May 30, 2023 0.0450 0.0450 0.0450 0.0450 4,855 +0.00(+12.50%)
May 26, 2023 0.0400 506 +0.00(+0.00%)
May 25, 2023 0.0400 0.0400 0.0400 0.0400 3,004 +0.00(+0.00%)
May 23, 2023 0.0400 0.0400 874 +0.00(+14.29%)
May 19, 2023 0.0350 0 -0.00(-12.50%)
May 18, 2023 0.0400 0.0400 0.0400 0.0400 14,750 +0.00(+14.29%)
May 16, 2023 0.0350 0.0350 0 -0.00(-12.50%)
May 15, 2023 0.0500 0.0500 0.0400 0.0400 58,700 +0.00(+14.29%)
May 12, 2023 0.0350 0.0350 0.0350 0.0350 1,100 -0.01(-22.22%)
May 10, 2023 0.0450 0.0450 100 +0.01(+28.57%)
May 09, 2023 0.0350 0.0350 0.0350 0.0350 3,611 -0.00(-12.50%)
May 08, 2023 0.0450 0.0450 0.0350 0.0400 49,040 +0.00(+0.00%)
May 03, 2023 0.0400 0.0400 0 +0.00(+0.00%)
May 02, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
May 01, 2023 0.0450 0.0450 0.0400 0.0400 8,000 -0.00(-11.11%)
Apr 28, 2023 0.0400 0.0450 0.0400 0.0450 2,040 +0.00(+0.00%)
Apr 27, 2023 0.0450 0.0450 0.0450 0.0450 2,057 +0.00(+0.00%)
Apr 25, 2023 0.0450 0.0450 570 +0.00(+0.00%)
Apr 24, 2023 0.0550 0.0550 0.0450 0.0450 62,050 +0.00(+0.00%)
Apr 21, 2023 0.0500 0.0500 0.0450 0.0450 10,790 +0.00(+12.50%)
Apr 20, 2023 0.0500 0.0500 0.0400 0.0400 107,238 -0.01(-27.27%)
Apr 19, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Apr 18, 2023 0.0450 0.0500 0.0450 0.0500 26,500 +0.00(+0.00%)
Apr 17, 2023 0.0450 0.0500 0.0450 0.0500 25,112 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 11,150 +0.00(+0.00%)
Apr 13, 2023 0.0500 0.0500 0.0500 0.0500 7,762 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0500 0.0500 0.0500 3,368 -0.00(-9.09%)
Apr 11, 2023 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Apr 10, 2023 0.0600 0.0600 0.0500 0.0500 35,039 -0.01(-16.67%)
Apr 06, 2023 0.0600 0 +0.00(+9.09%)
Apr 05, 2023 0.0550 0.0550 0.0500 0.0550 12,479 +0.00(+10.00%)
Apr 04, 2023 0.0550 0.0550 0.0500 0.0500 8,020 +0.00(+0.00%)
Apr 03, 2023 0.0500 0.0500 0.0500 0.0500 59,516 -0.01(-16.67%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 3,252 +0.00(+9.09%)
Mar 30, 2023 0.0500 0.0650 0.0500 0.0550 23,980 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Mar 28, 2023 0.0500 0.0500 0.0500 0.0500 5,865 -0.01(-16.67%)
Mar 27, 2023 0.0600 0.0600 0.0600 0.0600 8,077 +0.01(+20.00%)
Mar 23, 2023 0.0500 145 -0.00(-9.09%)
Mar 22, 2023 0.0600 0.0600 0.0550 0.0550 12,154 -0.00(-8.33%)
Mar 21, 2023 0.0500 0.0600 0.0500 0.0600 6,600 +0.00(+9.09%)
Mar 20, 2023 0.0600 0.0600 0.0550 0.0550 25,897 -0.01(-15.38%)
Mar 17, 2023 0.0600 0.0650 0.0550 0.0650 90,623 +0.00(+0.00%)
Mar 16, 2023 0.0700 0.0700 0.0650 0.0650 17,155 +0.00(+0.00%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0650 8,100 +0.00(+0.00%)
Mar 14, 2023 0.0650 0.0650 0.0650 0.0650 18,455 +0.00(+0.00%)
Mar 13, 2023 0.0650 0.0650 0.0650 0.0650 24,600 +0.00(+0.00%)
Mar 10, 2023 0.0700 0.0700 0.0650 0.0650 33,602 -0.01(-7.14%)
Mar 09, 2023 0.0750 0.0750 0.0650 0.0700 135,294 -0.00(-6.67%)
Mar 08, 2023 0.0750 0.0750 0.0700 0.0750 48,442 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0750 0.0700 0.0750 60,831 +0.00(+0.00%)
Mar 06, 2023 0.0700 0.0750 0.0700 0.0750 144,313 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0750 0.0700 0.0750 30,080 +0.00(+0.00%)
Mar 02, 2023 0.0750 0.0750 0.0700 0.0750 33,051 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0700 0.0750 54,080 +0.00(+7.14%)
Feb 28, 2023 0.0650 0.0700 0.0650 0.0700 16,970 -0.00(-6.67%)
Feb 27, 2023 0.0750 0.0750 0.0650 0.0750 54,159 +0.01(+15.38%)
Feb 24, 2023 0.0700 0.0750 0.0600 0.0650 121,107 -0.01(-13.33%)
Feb 23, 2023 0.0700 0.0750 0.0700 0.0750 18,344 +0.00(+0.00%)
Feb 22, 2023 0.0750 0.0750 0.0650 0.0750 197,727 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 0.0700 0.0750 39,981 +0.01(+15.38%)
Feb 17, 2023 0.0650 0 -0.01(-13.33%)
Feb 16, 2023 0.0750 0.0750 0.0700 0.0750 32,191 +0.00(+7.14%)
Feb 15, 2023 0.0800 0.0800 0.0700 0.0700 38,557 -0.00(-6.67%)
Feb 14, 2023 0.0750 0.0750 0.0700 0.0750 31,220 +0.00(+0.00%)
Feb 13, 2023 0.0800 0.0800 0.0700 0.0750 157,614 +0.00(+0.00%)
Feb 10, 2023 0.0800 0.0800 0.0650 0.0750 265,312 -0.01(-6.25%)
Feb 09, 2023 0.0750 0.0850 0.0750 0.0800 444,834 +0.01(+14.29%)
Feb 08, 2023 0.0750 0.0750 0.0700 0.0700 228,229 +0.01(+7.69%)
Feb 07, 2023 0.0700 0.0700 0.0650 0.0650 119,225 -0.01(-13.33%)
Feb 06, 2023 0.0750 0.0750 0.0700 0.0750 26,235 +0.00(+0.00%)
Feb 03, 2023 0.0700 0.0750 0.0700 0.0750 84,833 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0.0700 0.0750 75,653 +0.01(+15.38%)
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.