Skip to main content
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 (%)
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%)
May 01, 2019 0.0168 0.0168 0.0137 0.0137 53,750 -0.01(-27.51%)
Apr 30, 2019 0.0112 0.0199 0.0112 0.0189 69,032 +0.00(+11.18%)
Apr 29, 2019 0.0187 0.0188 0.0153 0.0170 223,700 -0.00(-5.56%)
Apr 26, 2019 0.0145 0.0180 0.0145 0.0180 342,600 +0.00(+13.21%)
Apr 25, 2019 0.0198 0.0198 0.0136 0.0159 124,635 -0.00(-23.92%)
Apr 24, 2019 0.0198 0.0209 0.0190 0.0209 47,100 +0.00(+4.50%)
Apr 23, 2019 0.0173 0.0200 0.0173 0.0200 22,055 +0.00(+7.53%)
Apr 22, 2019 0.0187 0.0200 0.0186 0.0186 11,850 -0.00(-1.59%)
Apr 18, 2019 0.0199 0.0199 0.0189 0.0189 30,200 -0.00(-5.50%)
Apr 17, 2019 0.0236 0.0236 0.0170 0.0200 155,475 +0.00(+0.00%)
Apr 16, 2019 0.0185 0.0235 0.0185 0.0200 62,000 +0.00(+3.09%)
Apr 15, 2019 0.0190 0.0200 0.0190 0.0194 60,000 +0.00(+7.78%)
Apr 12, 2019 0.0195 0.0195 0.0160 0.0180 211,000 -0.00(-10.00%)
Apr 11, 2019 0.0196 0.0219 0.0195 0.0200 74,699 +0.00(+2.56%)
Apr 10, 2019 0.0205 0.0219 0.0191 0.0195 75,445 -0.00(-2.50%)
Apr 09, 2019 0.0225 0.0225 0.0200 0.0200 68,286 -0.00(-11.11%)
Apr 08, 2019 0.0235 0.0249 0.0225 0.0225 24,000 -0.00(-4.26%)
Apr 05, 2019 0.0232 0.0250 0.0232 0.0235 155,800 -0.00(-6.00%)
Apr 04, 2019 0.0250 0.0250 0.0249 0.0250 105,000 +0.00(+0.40%)
Apr 03, 2019 0.0200 0.0290 0.0200 0.0249 66,503 +0.00(+15.28%)
Apr 02, 2019 0.0203 0.0260 0.0203 0.0216 153,246 +0.00(+2.37%)
Apr 01, 2019 0.0204 0.0250 0.0200 0.0211 38,523 +0.00(+1.93%)
Mar 29, 2019 0.0240 0.0240 0.0207 0.0207 60,600 -0.00(-13.39%)
Mar 28, 2019 0.0240 0.0240 0.0220 0.0239 131,300 +0.00(+1.70%)
Mar 27, 2019 0.0219 0.0235 0.0216 0.0235 241,000 +0.00(+2.17%)
Mar 26, 2019 0.0200 0.0230 0.0200 0.0230 130,514 +0.00(+1.32%)
Mar 25, 2019 0.0215 0.0227 0.0215 0.0227 18,900 +0.00(+5.58%)
Mar 22, 2019 0.0215 0.0230 0.0200 0.0215 168,000 -0.00(-6.52%)
Mar 21, 2019 0.0225 0.0230 0.0200 0.0230 227,100 -0.00(-2.13%)
Mar 20, 2019 0.0230 0.0235 0.0200 0.0235 198,717 +0.00(+0.00%)
Mar 19, 2019 0.0225 0.0235 0.0220 0.0235 63,725 -0.00(-1.26%)
Mar 18, 2019 0.0250 0.0250 0.0220 0.0238 145,726 +0.00(+8.18%)
Mar 15, 2019 0.0230 0.0270 0.0220 0.0220 227,600 -0.00(-6.78%)
Mar 14, 2019 0.0260 0.0260 0.0236 0.0236 58,500 -0.00(-9.23%)
Mar 13, 2019 0.0287 0.0287 0.0260 0.0260 53,000 +0.00(+0.00%)
Mar 12, 2019 0.0201 0.0275 0.0201 0.0260 108,321 +0.00(+23.81%)
Mar 11, 2019 0.0232 0.0250 0.0210 0.0210 221,769 -0.00(-16.00%)
Mar 08, 2019 0.0251 0.0275 0.0232 0.0250 204,100 -0.00(-7.41%)
Mar 07, 2019 0.0260 0.0279 0.0260 0.0270 118,850 +0.00(+3.85%)
Mar 06, 2019 0.0265 0.0287 0.0250 0.0260 58,717 -0.00(-5.80%)
Mar 05, 2019 0.0270 0.0285 0.0260 0.0276 160,316 +0.00(+0.36%)
Mar 04, 2019 0.0222 0.0276 0.0222 0.0275 23,950 +0.00(+12.70%)
Mar 01, 2019 0.0292 0.0292 0.0244 0.0244 99,700 +0.00(+5.17%)
Feb 28, 2019 0.0330 0.0330 0.0232 0.0232 140,331 -0.00(-11.79%)
Feb 27, 2019 0.0260 0.0271 0.0260 0.0263 80,500 +0.00(+16.89%)
Feb 26, 2019 0.0290 0.0290 0.0222 0.0225 725,600 -0.00(-10.00%)
Feb 25, 2019 0.0222 0.0260 0.0222 0.0250 192,100 +0.00(+1.21%)
Feb 22, 2019 0.0330 0.0330 0.0236 0.0247 119,100 -0.00(-5.00%)
Feb 21, 2019 0.0254 0.0267 0.0253 0.0260 117,200 +0.00(+14.04%)
Feb 20, 2019 0.0290 0.0290 0.0214 0.0228 517,607 -0.00(-17.69%)
Feb 19, 2019 0.0190 0.0300 0.0185 0.0277 1,723,123 +0.01(+46.56%)
Feb 15, 2019 0.0209 0.0209 0.0189 0.0189 55,000 -0.00(-10.43%)
Feb 14, 2019 0.0249 0.0249 0.0210 0.0211 111,000 +0.00(+5.50%)
Feb 13, 2019 0.0199 0.0200 0.0198 0.0200 87,500 +0.00(+4.71%)
Feb 12, 2019 0.0200 0.0200 0.0191 0.0191 255,500 +0.00(+6.11%)
Feb 11, 2019 0.0212 0.0212 0.0180 0.0180 50,500 -0.00(-10.00%)
Feb 08, 2019 0.0225 0.0225 0.0185 0.0200 149,700 -0.00(-5.21%)
Feb 07, 2019 0.0188 0.0211 0.0188 0.0211 102,500 +0.00(+12.23%)
Feb 06, 2019 0.0214 0.0214 0.0188 0.0188 8,100 -0.00(-11.74%)
Feb 05, 2019 0.0213 0.0213 0.0213 0.0213 30,000 +0.00(+14.52%)
Feb 04, 2019 0.0195 0.0213 0.0185 0.0186 214,450 -0.00(-0.53%)
Feb 01, 2019 0.0250 0.0250 0.0187 0.0187 135,800 -0.01(-23.67%)
Jan 31, 2019 0.0233 0.0245 0.0205 0.0245 111,500 +0.00(+12.90%)
Jan 30, 2019 0.0195 0.0217 0.0195 0.0217 111,267 +0.00(+0.46%)
Jan 29, 2019 0.0190 0.0216 0.0190 0.0216 24,000 +0.00(+0.00%)
Jan 28, 2019 0.0216 0.0216 0.0216 0.0216 14,000 +0.00(+0.00%)
Jan 25, 2019 0.0216 0.0216 0.0216 0.0216 39,000 -0.00(-0.46%)
Jan 24, 2019 0.0200 0.0217 0.0200 0.0217 70,000 +0.00(+19.89%)
Jan 23, 2019 0.0181 0.0181 0.0181 0.0181 5,000 -0.00(-9.50%)
Jan 22, 2019 0.0200 0.0200 0.0200 0.0200 6,176 +0.00(+0.00%)
Jan 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 16, 2019 0.0216 0.0216 0.0190 0.0190 19,000 -0.00(-4.04%)
Jan 15, 2019 0.0198 0.0198 0.0198 0.0198 4,900 +0.00(+0.00%)
Jan 14, 2019 0.0217 0.0217 0.0198 0.0198 8,000 -0.00(-3.41%)
Jan 11, 2019 0.0200 0.0210 0.0200 0.0205 91,400 -0.00(-2.38%)
Jan 10, 2019 0.0220 0.0220 0.0210 0.0210 51,000 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0220 0.0200 0.0210 65,000 +0.00(+5.00%)
Jan 08, 2019 0.0196 0.0200 0.0196 0.0200 18,000 -0.00(-11.89%)
Jan 07, 2019 0.0196 0.0228 0.0190 0.0227 93,150 +0.00(+13.50%)
Jan 04, 2019 0.0190 0.0203 0.0190 0.0200 44,800 +0.00(+4.17%)
Jan 03, 2019 0.0192 0.0220 0.0192 0.0192 320,500 -0.00(-7.69%)
Jan 02, 2019 0.0172 0.0239 0.0172 0.0208 110,481 -0.00(-12.61%)
Dec 31, 2018 0.0173 0.0238 0.0173 0.0238 285,700 +0.00(+19.00%)
Dec 28, 2018 0.0196 0.0233 0.0196 0.0200 186,700 +0.00(+0.00%)
Dec 27, 2018 0.0197 0.0237 0.0197 0.0200 70,425 +0.00(+2.04%)
Dec 26, 2018 0.0196 0.0198 0.0196 0.0196 6,611 -0.00(-10.91%)
Dec 21, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Dec 20, 2018 0.0239 0.0239 0.0200 0.0200 109,000 -0.00(-16.32%)
Dec 19, 2018 0.0201 0.0239 0.0195 0.0239 347,750 +0.00(+0.00%)
Dec 18, 2018 0.0223 0.0239 0.0223 0.0239 55,000 -0.00(-2.85%)
Dec 17, 2018 0.0255 0.0275 0.0246 0.0246 33,500 -0.00(-10.22%)
Dec 14, 2018 0.0201 0.0274 0.0201 0.0274 77,500 +0.00(+15.61%)
Dec 13, 2018 0.0223 0.0256 0.0223 0.0237 113,550 +0.00(+15.05%)
Dec 12, 2018 0.0248 0.0248 0.0198 0.0206 27,798 -0.00(-14.52%)
Dec 11, 2018 0.0197 0.0241 0.0196 0.0241 67,500 +0.00(+7.59%)
Dec 10, 2018 0.0250 0.0250 0.0224 0.0224 95,041 -0.00(-3.03%)
Dec 07, 2018 0.0230 0.0231 0.0230 0.0231 16,100 +0.00(+2.67%)
Dec 06, 2018 0.0201 0.0248 0.0200 0.0225 113,500 -0.00(-10.36%)
Dec 04, 2018 0.0192 0.0251 0.0192 0.0251 33,900 +0.00(+9.13%)
Dec 03, 2018 0.0193 0.0276 0.0192 0.0230 49,500 +0.00(+15.00%)
Nov 30, 2018 0.0191 0.0200 0.0191 0.0200 28,300 -0.00(-19.03%)
Nov 29, 2018 0.0230 0.0247 0.0215 0.0247 111,950 +0.00(+17.06%)
Nov 28, 2018 0.0202 0.0216 0.0200 0.0211 33,435 -0.00(-11.34%)
Nov 27, 2018 0.0201 0.0238 0.0201 0.0238 20,000 +0.00(+20.20%)
Nov 26, 2018 0.0192 0.0250 0.0182 0.0198 99,360 +0.00(+3.13%)
Nov 23, 2018 0.0221 0.0221 0.0191 0.0192 4,000 -0.00(-11.52%)
Nov 21, 2018 0.0217 0.0217 0.0217 0 -0.00(-13.20%)
Nov 20, 2018 0.0183 0.0250 0.0183 0.0250 55,500 +0.00(+24.38%)
Nov 19, 2018 0.0190 0.0220 0.0190 0.0201 66,850 -0.00(-12.61%)
Nov 16, 2018 0.0192 0.0230 0.0192 0.0230 133,600 +0.00(+0.00%)
Nov 15, 2018 0.0250 0.0250 0.0193 0.0230 42,695 -0.00(-6.88%)
Nov 14, 2018 0.0194 0.0249 0.0194 0.0247 21,000 +0.01(+27.32%)
Nov 13, 2018 0.0290 0.0290 0.0183 0.0194 77,258 -0.01(-29.96%)
Nov 12, 2018 0.0250 0.0277 0.0225 0.0277 59,250 +0.00(+20.96%)
Nov 09, 2018 0.0206 0.0237 0.0206 0.0229 22,800 -0.00(-8.40%)
Nov 08, 2018 0.0250 0.0279 0.0192 0.0250 163,778 +0.00(+11.61%)
Nov 07, 2018 0.0250 0.0250 0.0224 0.0224 31,000 -0.00(-10.04%)
Nov 06, 2018 0.0250 0.0278 0.0195 0.0249 85,729 +0.00(+12.67%)
Nov 05, 2018 0.0279 0.0279 0.0221 0.0221 129,488 -0.00(-7.92%)
Nov 02, 2018 0.0280 0.0280 0.0240 0.0240 47,500 -0.00(-4.00%)
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.