Skip to main content
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, 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%)
Nov 01, 2018 0.0250 0.0250 0.0250 0.0250 7,310 +0.00(+4.17%)
Oct 31, 2018 0.0241 0.0274 0.0240 0.0240 23,400 -0.00(-13.67%)
Oct 30, 2018 0.0278 0.0289 0.0241 0.0278 49,700 +0.00(+0.00%)
Oct 29, 2018 0.0254 0.0278 0.0240 0.0278 214,688 +0.00(+17.30%)
Oct 26, 2018 0.0270 0.0289 0.0236 0.0237 122,900 -0.00(-6.69%)
Oct 25, 2018 0.0202 0.0280 0.0191 0.0254 489,222 +0.00(+7.63%)
Oct 24, 2018 0.0293 0.0293 0.0236 0.0236 222,278 -0.00(-7.09%)
Oct 23, 2018 0.0254 0.0254 0.0254 0.0254 2,250 +0.00(+0.00%)
Oct 22, 2018 0.0254 0.0254 0.0254 0.0254 2,250 +0.00(+5.83%)
Oct 19, 2018 0.0240 0.0240 0.0235 0.0240 66,200 -0.00(-3.61%)
Oct 18, 2018 0.0264 0.0264 0.0235 0.0249 35,249 -0.00(-5.68%)
Oct 17, 2018 0.0300 0.0300 0.0236 0.0264 55,700 -0.00(-1.12%)
Oct 16, 2018 0.0223 0.0268 0.0223 0.0267 69,800 +0.00(+0.38%)
Oct 15, 2018 0.0300 0.0300 0.0221 0.0266 81,360 -0.00(-8.59%)
Oct 12, 2018 0.0292 0.0292 0.0222 0.0291 55,200 +0.01(+22.27%)
Oct 11, 2018 0.0193 0.0294 0.0193 0.0238 211,500 -0.00(-12.18%)
Oct 10, 2018 0.0293 0.0293 0.0271 0.0271 13,000 +0.00(+0.74%)
Oct 09, 2018 0.0210 0.0293 0.0210 0.0269 85,768 -0.00(-0.37%)
Oct 08, 2018 0.0295 0.0295 0.0233 0.0270 157,518 -0.00(-3.57%)
Oct 05, 2018 0.0260 0.0288 0.0260 0.0280 205,600 -0.00(-4.11%)
Oct 04, 2018 0.0287 0.0293 0.0280 0.0292 98,202 -0.00(-0.34%)
Oct 03, 2018 0.0293 0.0293 0.0261 0.0293 116,300 +0.00(+0.00%)
Oct 02, 2018 0.0293 0.0293 0.0277 0.0293 90,000 +0.00(+0.00%)
Oct 01, 2018 0.0210 0.0293 0.0210 0.0293 301,806 +0.00(+13.13%)
Sep 28, 2018 0.0294 0.0294 0.0259 0.0259 192,900 -0.00(-2.26%)
Sep 27, 2018 0.0294 0.0294 0.0250 0.0265 162,182 -0.00(-9.86%)
Sep 26, 2018 0.0270 0.0300 0.0264 0.0294 205,099 +0.00(+7.69%)
Sep 25, 2018 0.0290 0.0290 0.0270 0.0273 455,300 -0.00(-8.70%)
Sep 24, 2018 0.0330 0.0330 0.0268 0.0299 423,010 +0.00(+2.05%)
Sep 21, 2018 0.0281 0.0293 0.0281 0.0293 266,000 +0.00(+5.02%)
Sep 20, 2018 0.0251 0.0282 0.0251 0.0279 194,352 +0.00(+11.60%)
Sep 19, 2018 0.0322 0.0322 0.0247 0.0250 454,567 -0.00(-11.97%)
Sep 18, 2018 0.0350 0.0350 0.0281 0.0284 284,050 +0.00(+4.80%)
Sep 17, 2018 0.0297 0.0350 0.0271 0.0271 387,550 -0.01(-15.84%)
Sep 14, 2018 0.0299 0.0322 0.0298 0.0322 10,800 +0.00(+8.05%)
Sep 13, 2018 0.0330 0.0340 0.0278 0.0298 1,562,659 +0.00(+0.34%)
Sep 12, 2018 0.0261 0.0297 0.0261 0.0297 157,508 +0.00(+6.07%)
Sep 11, 2018 0.0200 0.0280 0.0200 0.0280 231,799 -0.00(-4.76%)
Sep 10, 2018 0.0290 0.0318 0.0284 0.0294 207,875 -0.00(-2.00%)
Sep 07, 2018 0.0370 0.0370 0.0290 0.0300 72,600 -0.00(-5.36%)
Sep 06, 2018 0.0279 0.0317 0.0258 0.0317 391,673 +0.01(+19.62%)
Sep 05, 2018 0.0265 0.0279 0.0251 0.0265 56,500 -0.00(-0.38%)
Sep 04, 2018 0.0290 0.0291 0.0251 0.0266 299,701 -0.00(-9.52%)
Aug 31, 2018 0.0294 0.0294 0.0294 0 +0.00(+19.03%)
Aug 30, 2018 0.0257 0.0257 0.0247 0.0247 74,500 -0.00(-3.14%)
Aug 29, 2018 0.0180 0.0258 0.0180 0.0255 66,695 +0.00(+9.44%)
Aug 28, 2018 0.0240 0.0240 0.0233 0.0233 280,199 -0.00(-16.79%)
Aug 27, 2018 0.0285 0.0285 0.0230 0.0280 104,303 -0.00(-1.75%)
Aug 24, 2018 0.0280 0.0285 0.0230 0.0285 83,700 +0.00(+1.79%)
Aug 23, 2018 0.0231 0.0280 0.0231 0.0280 50,039 +0.00(+21.21%)
Aug 22, 2018 0.0280 0.0280 0.0231 0.0231 118,940 -0.00(-14.13%)
Aug 21, 2018 0.0200 0.0280 0.0200 0.0269 351,552 +0.00(+8.03%)
Aug 20, 2018 0.0200 0.0249 0.0200 0.0249 89,662 +0.00(+8.26%)
Aug 17, 2018 0.0241 0.0241 0.0205 0.0230 53,800 -0.00(-4.56%)
Aug 16, 2018 0.0200 0.0253 0.0200 0.0241 44,397 +0.00(+0.00%)
Aug 15, 2018 0.0200 0.0241 0.0200 0.0241 29,100 +0.00(+19.90%)
Aug 14, 2018 0.0250 0.0250 0.0200 0.0201 26,638 -0.00(-19.60%)
Aug 13, 2018 0.0290 0.0290 0.0250 0.0250 103,740 -0.00(-13.49%)
Aug 10, 2018 0.0290 0.0290 0.0220 0.0289 34,000 +0.00(+19.42%)
Aug 09, 2018 0.0252 0.0252 0.0206 0.0242 107,895 -0.00(-10.70%)
Aug 08, 2018 0.0200 0.0271 0.0200 0.0271 51,000 +0.00(+10.61%)
Aug 07, 2018 0.0201 0.0269 0.0201 0.0245 23,873 +0.00(+11.36%)
Aug 06, 2018 0.0270 0.0270 0.0220 0.0220 15,009 +0.00(+4.76%)
Aug 03, 2018 0.0190 0.0210 0.0190 0.0210 71,500 +0.00(+5.00%)
Aug 02, 2018 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Aug 01, 2018 0.0200 0.0200 0.0185 0.0200 19,705 +0.00(+11.11%)
Jul 31, 2018 0.0210 0.0210 0.0173 0.0180 252,479 -0.00(-14.29%)
Jul 30, 2018 0.0210 0.0210 0.0173 0.0210 15,549 +0.00(+22.81%)
Jul 27, 2018 0.0171 0.0240 0.0171 0.0171 43,100 -0.01(-28.75%)
Jul 26, 2018 0.0275 0.0275 0.0169 0.0240 289,300 -0.00(-11.11%)
Jul 25, 2018 0.0150 0.0275 0.0150 0.0270 50,000 +0.00(+7.14%)
Jul 24, 2018 0.0211 0.0263 0.0201 0.0252 153,350 -0.00(-9.35%)
Jul 23, 2018 0.0290 0.0290 0.0220 0.0278 53,797 +0.00(+1.46%)
Jul 20, 2018 0.0252 0.0294 0.0252 0.0274 79,196 -0.00(-5.52%)
Jul 19, 2018 0.0289 0.0290 0.0289 0.0290 14,000 -0.00(-0.68%)
Jul 18, 2018 0.0251 0.0292 0.0251 0.0292 9,500 +0.00(+0.69%)
Jul 17, 2018 0.0252 0.0295 0.0220 0.0290 436,392 -0.00(-1.02%)
Jul 16, 2018 0.0285 0.0350 0.0285 0.0293 176,582 -0.00(-5.48%)
Jul 13, 2018 0.0293 0.0334 0.0293 0.0310 45,044 +0.00(+5.80%)
Jul 12, 2018 0.0293 0.0359 0.0293 0.0293 49,492 -0.00(-5.48%)
Jul 11, 2018 0.0302 0.0330 0.0302 0.0310 517,019 -0.00(-0.06%)
Jul 10, 2018 0.0302 0.0332 0.0302 0.0310 18,400 -0.00(-6.57%)
Jul 09, 2018 0.0370 0.0370 0.0291 0.0332 354,617 -0.00(-7.52%)
Jul 06, 2018 0.0353 0.0360 0.0350 0.0359 93,600 -0.00(-1.64%)
Jul 05, 2018 0.0489 0.0490 0.0310 0.0365 2,147,336 -0.03(-45.52%)
Jul 03, 2018 0.0670 0.0670 0.0670 0 +0.00(+4.69%)
Jul 02, 2018 0.0720 0.0720 0.0600 0.0640 79,325 -0.00(-4.53%)
Jun 29, 2018 0.0750 0.0750 0.0670 0.0670 132,784 -0.00(-4.23%)
Jun 28, 2018 0.0593 0.0700 0.0555 0.0700 103,574 +0.01(+10.76%)
Jun 27, 2018 0.0550 0.0650 0.0520 0.0632 22,703 -0.00(-3.51%)
Jun 26, 2018 0.0670 0.0670 0.0581 0.0655 198,880 -0.00(-5.00%)
Jun 25, 2018 0.0729 0.0729 0.0689 0.0689 26,004 -0.00(-5.03%)
Jun 22, 2018 0.0770 0.0770 0.0630 0.0726 84,956 +0.00(+4.01%)
Jun 21, 2018 0.0632 0.0748 0.0632 0.0698 20,723 +0.01(+10.62%)
Jun 20, 2018 0.0740 0.0740 0.0631 0.0631 66,300 -0.01(-12.36%)
Jun 19, 2018 0.0677 0.0779 0.0632 0.0720 81,425 -0.00(-1.44%)
Jun 18, 2018 0.0725 0.0790 0.0669 0.0731 181,861 +0.00(+4.36%)
Jun 15, 2018 0.0700 0.0675 0.0700 86,500 +0.00(+3.70%)
Jun 14, 2018 0.0612 0.0675 0.0612 0.0675 123,000 +0.00(+7.14%)
Jun 13, 2018 0.0544 0.0630 0.0544 0.0630 160,600 +0.00(+5.00%)
Jun 12, 2018 0.0650 0.0650 0.0600 0.0600 41,071 -0.01(-7.69%)
Jun 11, 2018 0.0649 0.0650 0.0649 0.0650 17,527 +0.00(+0.93%)
Jun 08, 2018 0.0680 0.0696 0.0639 0.0644 59,004 -0.00(-4.63%)
Jun 07, 2018 0.0600 0.0675 0.0579 0.0675 56,492 +0.01(+16.42%)
Jun 06, 2018 0.0550 0.0600 0.0541 0.0580 219,250 +0.00(+4.98%)
Jun 05, 2018 0.0599 0.0599 0.0553 0.0553 3,005 -0.00(-6.36%)
Jun 04, 2018 0.0560 0.0590 0.0540 0.0590 19,555 +0.00(+1.72%)
Jun 01, 2018 0.0523 0.0580 0.0523 0.0580 18,000 -0.00(-2.36%)
May 31, 2018 0.0600 0.0600 0.0594 0.0594 18,000 +0.00(+4.76%)
May 30, 2018 0.0568 0.0568 0.0511 0.0567 26,977 -0.00(-0.53%)
May 29, 2018 0.0600 0.0600 0.0533 0.0570 244,000 -0.01(-8.36%)
May 25, 2018 0.0622 0.0622 0.0622 0 +0.00(+7.24%)
May 24, 2018 0.0650 0.0680 0.0580 0.0580 121,308 -0.00(-6.45%)
May 23, 2018 0.0604 0.0649 0.0582 0.0620 110,965 -0.00(-4.47%)
May 22, 2018 0.0680 0.0680 0.0600 0.0649 92,490 -0.00(-0.92%)
May 21, 2018 0.0619 0.0655 0.0590 0.0655 60,197 +0.01(+12.93%)
May 18, 2018 0.0620 0.0620 0.0580 0.0580 189,500 -0.00(-6.45%)
May 17, 2018 0.0594 0.0620 0.0560 0.0620 66,983 +0.00(+5.08%)
May 16, 2018 0.0570 0.0600 0.0565 0.0590 138,655 +0.00(+3.51%)
May 15, 2018 0.0470 0.0620 0.0470 0.0570 507,730 +0.01(+9.62%)
May 14, 2018 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-0.95%)
May 11, 2018 0.0548 0.0568 0.0499 0.0525 143,854 +0.00(+0.96%)
May 10, 2018 0.0499 0.0549 0.0499 0.0520 17,200 -0.00(-1.89%)
May 09, 2018 0.0522 0.0530 0.0498 0.0530 34,515 -0.00(-0.93%)
May 08, 2018 0.0568 0.0568 0.0535 0.0535 1,100 -0.00(-1.74%)
May 07, 2018 0.0568 0.0569 0.0544 0.0544 4,875 -0.00(-1.00%)
May 04, 2018 0.0572 0.0572 0.0491 0.0550 28,508 -0.00(-3.51%)
May 03, 2018 0.0500 0.0572 0.0490 0.0570 77,600 +0.01(+14.00%)
May 02, 2018 0.0500 0.0500 0.0451 0.0500 41,150 -0.00(-3.29%)
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.