Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, May 21, 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, 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%)
Sep 02, 2014 0.1190 0.1200 0.1100 0.1101 305,880 -0.01(-5.09%)
Aug 29, 2014 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Aug 28, 2014 0.1175 0.1260 0.1150 0.1160 236,442 -0.00(-3.33%)
Aug 27, 2014 0.1100 0.1200 0.1100 0.1200 360,438 +0.01(+9.09%)
Aug 26, 2014 0.1140 0.1180 0.1100 0.1100 424,139 -0.01(-4.35%)
Aug 25, 2014 0.1169 0.1169 0.1010 0.1150 230,023 -0.00(-1.63%)
Aug 22, 2014 0.1151 0.1249 0.1057 0.1169 46,301 -0.00(-0.51%)
Aug 21, 2014 0.1152 0.1250 0.1152 0.1175 151,510 -0.00(-2.08%)
Aug 20, 2014 0.1112 0.1250 0.1100 0.1200 321,270 +0.00(+4.35%)
Aug 19, 2014 0.1150 0.1150 0.1050 0.1150 128,511 +0.00(+0.00%)
Aug 18, 2014 0.1110 0.1170 0.1110 0.1150 132,187 +0.00(+2.68%)
Aug 15, 2014 0.1150 0.1150 0.1070 0.1120 274,278 +0.00(+3.61%)
Aug 14, 2014 0.1102 0.1102 0.1080 0.1081 156,543 -0.01(-6.00%)
Aug 13, 2014 0.1200 0.1200 0.1100 0.1150 296,305 -0.00(-3.60%)
Aug 12, 2014 0.1200 0.1200 0.1132 0.1193 97,706 -0.00(-0.58%)
Aug 11, 2014 0.1141 0.1225 0.1140 0.1200 217,138 -0.00(-3.85%)
Aug 08, 2014 0.1300 0.1300 0.1139 0.1248 63,225 -0.00(-0.16%)
Aug 07, 2014 0.1250 0.1250 0.1128 0.1250 210,849 +0.00(+0.00%)
Aug 06, 2014 0.1220 0.1250 0.1104 0.1250 107,898 +0.00(+1.63%)
Aug 05, 2014 0.1350 0.1350 0.1002 0.1230 504,094 -0.01(-8.89%)
Aug 04, 2014 0.1211 0.1350 0.1210 0.1350 172,849 +0.01(+3.93%)
Aug 01, 2014 0.1185 0.1299 0.1150 0.1299 257,820 +0.01(+8.25%)
Jul 31, 2014 0.1154 0.1200 0.1110 0.1200 297,139 +0.00(+3.99%)
Jul 30, 2014 0.1299 0.1299 0.1110 0.1154 261,725 -0.01(-11.23%)
Jul 29, 2014 0.1178 0.1300 0.1110 0.1300 353,783 +0.01(+10.36%)
Jul 28, 2014 0.1200 0.1220 0.1120 0.1178 474,346 -0.00(-3.84%)
Jul 25, 2014 0.1290 0.1310 0.1200 0.1225 364,170 -0.01(-5.77%)
Jul 24, 2014 0.1340 0.1350 0.1260 0.1300 524,243 -0.00(-2.99%)
Jul 23, 2014 0.1325 0.1340 0.1295 0.1340 580,942 +0.00(+1.52%)
Jul 22, 2014 0.1410 0.1420 0.1320 0.1320 203,749 -0.01(-5.71%)
Jul 21, 2014 0.1485 0.1485 0.1320 0.1400 807,867 -0.01(-5.72%)
Jul 18, 2014 0.1500 0.1500 0.1410 0.1485 409,086 -0.01(-4.19%)
Jul 17, 2014 0.1460 0.1550 0.1450 0.1550 313,125 +0.00(+0.65%)
Jul 16, 2014 0.1699 0.1699 0.1450 0.1540 537,436 -0.01(-7.23%)
Jul 15, 2014 0.1980 0.2030 0.1451 0.1660 3,121,918 -0.02(-12.63%)
Jul 14, 2014 0.1300 0.1950 0.1300 0.1900 5,869,800 +0.06(+47.29%)
Jul 11, 2014 0.1300 0.1300 0.1250 0.1290 171,549 -0.00(-0.77%)
Jul 10, 2014 0.1310 0.1350 0.1262 0.1300 114,769 -0.01(-3.70%)
Jul 09, 2014 0.1335 0.1400 0.1300 0.1350 584,570 -0.00(-3.43%)
Jul 08, 2014 0.1500 0.1500 0.1334 0.1398 777,511 -0.01(-3.59%)
Jul 07, 2014 0.1400 0.1450 0.1320 0.1450 485,832 +0.00(+3.57%)
Jul 03, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 02, 2014 0.1597 0.1597 0.1335 0.1350 543,466 -0.02(-15.47%)
Jul 01, 2014 0.1550 0.1600 0.1500 0.1597 213,433 -0.00(-0.19%)
Jun 30, 2014 0.1750 0.1750 0.1500 0.1600 390,895 -0.01(-5.88%)
Jun 27, 2014 0.1650 0.1700 0.1550 0.1700 181,075 +0.01(+6.25%)
Jun 26, 2014 0.1600 0.1700 0.1563 0.1600 110,211 -0.01(-3.32%)
Jun 25, 2014 0.1730 0.1790 0.1600 0.1655 300,108 -0.01(-3.22%)
Jun 24, 2014 0.1720 0.1800 0.1700 0.1710 311,181 -0.00(-0.58%)
Jun 23, 2014 0.1800 0.1800 0.1710 0.1720 224,564 -0.01(-4.44%)
Jun 20, 2014 0.1614 0.1800 0.1614 0.1800 97,036 +0.01(+3.09%)
Jun 19, 2014 0.1606 0.1800 0.1606 0.1746 143,834 +0.00(+2.71%)
Jun 18, 2014 0.1695 0.1800 0.1606 0.1700 276,036 +0.00(+0.29%)
Jun 17, 2014 0.1750 0.1750 0.1606 0.1695 75,715 -0.00(-1.45%)
Jun 16, 2014 0.1700 0.1795 0.1610 0.1720 237,686 +0.00(+1.18%)
Jun 13, 2014 0.1675 0.1800 0.1605 0.1700 246,933 +0.00(+1.49%)
Jun 12, 2014 0.1799 0.1829 0.1651 0.1675 178,433 -0.00(-1.47%)
Jun 11, 2014 0.1530 0.1900 0.1530 0.1700 678,097 +0.02(+11.11%)
Jun 10, 2014 0.1530 0.1620 0.1430 0.1530 111,740 -0.01(-6.71%)
Jun 06, 2014 0.1650 0.1685 0.1555 0.1640 232,606 -0.00(-2.38%)
Jun 05, 2014 0.1880 0.1880 0.1551 0.1680 478,288 -0.02(-9.19%)
Jun 04, 2014 0.1999 0.1999 0.1820 0.1850 203,520 -0.01(-6.99%)
Jun 03, 2014 0.1880 0.2049 0.1850 0.1989 184,258 -0.01(-5.29%)
Jun 02, 2014 0.2059 0.2245 0.1750 0.2100 420,121 +0.00(+0.96%)
May 30, 2014 0.2000 0.2100 0.1900 0.2080 462,075 +0.01(+6.94%)
May 29, 2014 0.1740 0.1995 0.1610 0.1945 793,185 +0.03(+18.60%)
May 28, 2014 0.1724 0.1750 0.1575 0.1640 274,005 -0.01(-4.87%)
May 27, 2014 0.1550 0.1910 0.1492 0.1724 1,225,023 +0.02(+11.23%)
May 23, 2014 0.1550 0.1550 0.1550 0 -0.00(-1.90%)
May 22, 2014 0.1520 0.1745 0.1500 0.1580 124,142 +0.00(+1.87%)
May 21, 2014 0.1650 0.1800 0.1500 0.1551 180,062 -0.02(-13.83%)
May 20, 2014 0.1750 0.1850 0.1600 0.1800 269,690 +0.03(+16.88%)
May 19, 2014 0.1850 0.1850 0.1500 0.1540 257,086 -0.03(-16.76%)
May 16, 2014 0.1915 0.2000 0.1800 0.1850 293,022 -0.02(-7.50%)
May 15, 2014 0.2180 0.2180 0.1950 0.2000 169,315 -0.01(-4.76%)
May 14, 2014 0.2180 0.2300 0.2010 0.2100 178,155 -0.01(-5.41%)
May 13, 2014 0.2250 0.2250 0.2180 0.2220 61,976 -0.00(-1.33%)
May 12, 2014 0.2100 0.2250 0.2010 0.2250 94,858 +0.02(+9.76%)
May 09, 2014 0.2370 0.2400 0.2050 0.2050 381,932 -0.04(-14.58%)
May 08, 2014 0.2500 0.2500 0.2250 0.2400 258,344 +0.00(+0.00%)
May 07, 2014 0.2600 0.2600 0.2400 0.2400 165,635 -0.01(-4.00%)
May 06, 2014 0.2600 0.2650 0.2400 0.2500 220,354 +0.01(+4.17%)
May 05, 2014 0.2600 0.2600 0.2400 0.2400 172,467 -0.02(-7.69%)
May 02, 2014 0.2450 0.2600 0.2450 0.2600 136,484 +0.02(+6.12%)
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.