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

Enertopia Corp (OP: ENRT )

0.0140 -0.0010 (-6.67%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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, 2018 0.0520 0.0568 0.0517 0.0552 4,665 -0.00(-2.89%)
Apr 27, 2018 0.0520 0.0568 0.0520 0.0568 32,712 +0.00(+0.00%)
Apr 26, 2018 0.0524 0.0568 0.0524 0.0568 36,000 -0.00(-0.35%)
Apr 25, 2018 0.0568 0.0570 0.0525 0.0570 56,575 -0.00(-0.18%)
Apr 24, 2018 0.0549 0.0575 0.0522 0.0571 123,400 -0.00(-0.87%)
Apr 23, 2018 0.0522 0.0576 0.0522 0.0576 77,710 +0.00(+4.82%)
Apr 20, 2018 0.0577 0.0577 0.0522 0.0549 56,330 -0.00(-0.63%)
Apr 19, 2018 0.0577 0.0577 0.0553 0.0553 3,102 +0.00(+0.09%)
Apr 18, 2018 0.0577 0.0577 0.0521 0.0553 17,029 -0.00(-4.25%)
Apr 17, 2018 0.0580 0.0580 0.0519 0.0577 24,620 +0.00(+0.35%)
Apr 16, 2018 0.0589 0.0590 0.0518 0.0575 228,729 +0.00(+6.48%)
Apr 13, 2018 0.0556 0.0594 0.0540 0.0540 67,766 -0.01(-9.09%)
Apr 12, 2018 0.0545 0.0594 0.0530 0.0594 162,580 +0.00(+8.39%)
Apr 11, 2018 0.0630 0.0630 0.0548 0.0548 126,460 -0.01(-13.02%)
Apr 10, 2018 0.0596 0.0640 0.0546 0.0630 11,509 -0.00(-2.33%)
Apr 09, 2018 0.0650 0.0650 0.0551 0.0645 23,250 +0.00(+2.38%)
Apr 05, 2018 0.0630 0.0630 0.0630 50 -0.00(-6.67%)
Apr 04, 2018 0.0595 0.0675 0.0520 0.0675 269,401 +0.01(+12.88%)
Apr 03, 2018 0.0648 0.0674 0.0597 0.0598 268,053 -0.01(-10.61%)
Apr 02, 2018 0.0550 0.0710 0.0550 0.0669 119,600 -0.00(-4.43%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.27%)
Mar 28, 2018 0.0631 0.0750 0.0631 0.0709 96,319 +0.00(+5.82%)
Mar 27, 2018 0.0670 0.0704 0.0630 0.0670 17,046 -0.00(-4.44%)
Mar 26, 2018 0.0582 0.0709 0.0582 0.0701 684,260 +0.01(+9.55%)
Mar 23, 2018 0.0648 0.0659 0.0580 0.0640 73,469 -0.00(-2.74%)
Mar 22, 2018 0.0600 0.0664 0.0600 0.0658 445,865 +0.01(+9.67%)
Mar 21, 2018 0.0600 0.0660 0.0600 0.0600 93,198 -0.00(-5.81%)
Mar 20, 2018 0.0600 0.0690 0.0600 0.0637 12,700 -0.00(-6.32%)
Mar 19, 2018 0.0600 0.0690 0.0600 0.0680 249,780 +0.00(+4.62%)
Mar 16, 2018 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Mar 15, 2018 0.0600 0.0600 0.0599 0.0600 225,981 +0.00(+1.69%)
Mar 14, 2018 0.0590 0.0650 0.0590 0.0590 64,748 +0.00(+0.00%)
Mar 13, 2018 0.0590 0.0672 0.0590 0.0590 68,900 +0.00(+0.00%)
Mar 12, 2018 0.0620 0.0674 0.0590 0.0590 165,264 -0.00(-3.28%)
Mar 09, 2018 0.0620 0.0620 0.0600 0.0610 23,918 -0.00(-1.45%)
Mar 08, 2018 0.0680 0.0680 0.0590 0.0619 345,530 -0.01(-8.97%)
Mar 07, 2018 0.0610 0.0680 0.0591 0.0680 96,396 +0.01(+11.48%)
Mar 06, 2018 0.0594 0.0633 0.0594 0.0610 31,951 -0.00(-3.02%)
Mar 05, 2018 0.0594 0.0665 0.0594 0.0629 39,085 +0.00(+6.07%)
Mar 02, 2018 0.0591 0.0640 0.0591 0.0593 56,813 -0.00(-7.34%)
Mar 01, 2018 0.0675 0.0710 0.0590 0.0640 127,653 +0.01(+8.47%)
Feb 28, 2018 0.0590 0.0634 0.0590 0.0590 325,860 +0.00(+0.00%)
Feb 27, 2018 0.0650 0.0650 0.0581 0.0590 435,059 -0.00(-4.84%)
Feb 26, 2018 0.0689 0.0689 0.0584 0.0620 79,530 -0.00(-2.58%)
Feb 23, 2018 0.0630 0.0657 0.0581 0.0636 71,523 +0.00(+1.18%)
Feb 22, 2018 0.0620 0.0629 0.0581 0.0629 79,688 -0.00(-0.16%)
Feb 21, 2018 0.0600 0.0630 0.0589 0.0630 48,700 -0.00(-1.05%)
Feb 20, 2018 0.0690 0.0690 0.0600 0.0637 65,844 +0.00(+1.06%)
Feb 16, 2018 0.0630 0.0630 0.0630 0 +0.01(+10.14%)
Feb 15, 2018 0.0705 0.0729 0.0572 0.0572 163,045 -0.01(-16.98%)
Feb 14, 2018 0.0645 0.0725 0.0506 0.0689 521,792 -0.00(-1.57%)
Feb 13, 2018 0.0676 0.0725 0.0675 0.0700 30,628 -0.00(-1.41%)
Feb 12, 2018 0.0740 0.0768 0.0661 0.0710 126,516 +0.00(+1.43%)
Feb 09, 2018 0.0714 0.0714 0.0641 0.0700 288,053 -0.00(-4.11%)
Feb 08, 2018 0.0700 0.0750 0.0641 0.0730 73,490 +0.01(+10.61%)
Feb 07, 2018 0.0750 0.0699 0.0660 144,641 -0.00(-5.58%)
Feb 06, 2018 0.0699 0.0560 0.0699 391,943 -0.00(-0.14%)
Feb 05, 2018 0.0640 0.0810 0.0625 0.0700 214,321 -0.00(-2.51%)
Feb 02, 2018 0.0731 0.0745 0.0650 0.0718 309,607 -0.01(-15.42%)
Feb 01, 2018 0.0840 0.0840 0.0742 0.0849 37,800 -0.00(-2.20%)
Jan 31, 2018 0.0869 0.0869 0.0744 0.0868 56,253 -0.00(-0.23%)
Jan 30, 2018 0.0875 0.0875 0.0800 0.0870 228,425 -0.00(-0.95%)
Jan 29, 2018 0.0800 0.0878 0.0731 0.0878 213,580 +0.01(+12.60%)
Jan 26, 2018 0.0790 0.0820 0.0720 0.0780 144,942 -0.00(-2.50%)
Jan 25, 2018 0.0786 0.0800 0.0711 0.0800 118,939 +0.00(+0.00%)
Jan 24, 2018 0.0830 0.0830 0.0760 0.0800 320,501 -0.00(-3.03%)
Jan 23, 2018 0.0850 0.0856 0.0750 0.0825 153,750 -0.00(-2.90%)
Jan 22, 2018 0.0850 0.0850 0.0750 0.0850 182,625 +0.00(+6.20%)
Jan 19, 2018 0.0865 0.0900 0.0800 0.0800 371,517 -0.00(-2.44%)
Jan 18, 2018 0.0850 0.1000 0.0820 0.0820 735,690 -0.00(-0.24%)
Jan 17, 2018 0.0840 0.0895 0.0800 0.0822 404,398 -0.00(-3.29%)
Jan 16, 2018 0.0969 0.1000 0.0750 0.0850 1,425,945 +0.01(+6.25%)
Jan 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 11, 2018 0.0809 0.1000 0.0740 0.0850 1,560,007 +0.01(+7.59%)
Jan 10, 2018 0.0579 0.0899 0.0500 0.0790 2,782,065 +0.03(+58.00%)
Jan 09, 2018 0.0495 0.0500 0.0431 0.0500 495,625 +0.00(+1.01%)
Jan 08, 2018 0.0490 0.0495 0.0451 0.0495 166,577 +0.00(+1.02%)
Jan 05, 2018 0.0480 0.0490 0.0451 0.0490 126,575 +0.00(+2.08%)
Jan 04, 2018 0.0480 0.0490 0.0430 0.0480 276,406 +0.00(+0.00%)
Jan 03, 2018 0.0439 0.0480 0.0403 0.0480 158,327 +0.01(+18.72%)
Jan 02, 2018 0.0490 0.0490 0.0403 0.0404 101,930 -0.00(-8.53%)
Dec 29, 2017 0.0442 0.0442 0.0442 0 -0.00(-6.95%)
Dec 28, 2017 0.0440 0.0484 0.0400 0.0475 613,815 +0.01(+15.85%)
Dec 27, 2017 0.0482 0.0483 0.0400 0.0410 184,916 -0.00(-5.75%)
Dec 26, 2017 0.0416 0.0494 0.0385 0.0435 141,000 -0.00(-5.02%)
Dec 22, 2017 0.0382 0.0458 0.0382 0.0458 70,200 +0.01(+14.50%)
Dec 21, 2017 0.0381 0.0404 0.0381 0.0400 30,200 -0.00(-6.54%)
Dec 20, 2017 0.0493 0.0493 0.0380 0.0428 632,000 -0.00(-5.52%)
Dec 19, 2017 0.0490 0.0495 0.0426 0.0453 206,900 -0.00(-8.48%)
Dec 18, 2017 0.0418 0.0495 0.0418 0.0495 90,234 +0.00(+1.23%)
Dec 15, 2017 0.0470 0.0489 0.0460 0.0489 175,596 +0.00(+6.30%)
Dec 14, 2017 0.0465 0.0466 0.0460 0.0460 7,242 -0.00(-1.08%)
Dec 13, 2017 0.0460 0.0465 0.0416 0.0465 218,244 +0.00(+3.33%)
Dec 12, 2017 0.0390 0.0459 0.0351 0.0450 1,136,455 +0.00(+4.94%)
Dec 11, 2017 0.0382 0.0430 0.0380 0.0429 222,300 -0.00(-0.28%)
Dec 08, 2017 0.0439 0.0439 0.0375 0.0430 122,837 +0.00(+0.17%)
Dec 07, 2017 0.0445 0.0500 0.0400 0.0429 69,325 -0.00(-4.61%)
Dec 06, 2017 0.0425 0.0520 0.0400 0.0450 568,050 +0.00(+6.13%)
Dec 05, 2017 0.0390 0.0425 0.0375 0.0424 128,500 +0.00(+8.72%)
Dec 04, 2017 0.0390 0.0390 0.0354 0.0390 69,245 +0.00(+0.26%)
Dec 01, 2017 0.0425 0.0425 0.0365 0.0389 538,784 -0.00(-7.38%)
Nov 30, 2017 0.0425 0.0425 0.0387 0.0420 33,100 -0.00(-0.94%)
Nov 29, 2017 0.0415 0.0425 0.0368 0.0424 144,932 +0.00(+1.44%)
Nov 28, 2017 0.0405 0.0510 0.0342 0.0418 1,568,304 -0.01(-18.83%)
Nov 27, 2017 0.0426 0.0515 0.0425 0.0515 131,362 +0.00(+10.04%)
Nov 24, 2017 0.0500 0.0500 0.0431 0.0468 249,947 -0.00(-6.40%)
Nov 22, 2017 0.0476 0.0500 0.0453 0.0500 27,500 -0.00(-1.77%)
Nov 21, 2017 0.0435 0.0550 0.0435 0.0509 970,274 +0.01(+13.11%)
Nov 20, 2017 0.0430 0.0500 0.0430 0.0450 589,650 +0.00(+7.14%)
Nov 17, 2017 0.0409 0.0450 0.0396 0.0420 227,375 +0.00(+4.86%)
Nov 16, 2017 0.0395 0.0401 0.0395 0.0401 29,100 +0.00(+0.13%)
Nov 15, 2017 0.0391 0.0400 0.0391 0.0400 41,000 -0.00(-2.44%)
Nov 14, 2017 0.0419 0.0419 0.0379 0.0410 34,726 +0.00(+0.00%)
Nov 13, 2017 0.0436 0.0436 0.0378 0.0410 96,550 +0.00(+0.00%)
Nov 10, 2017 0.0437 0.0437 0.0391 0.0410 65,929 -0.00(-6.18%)
Nov 09, 2017 0.0381 0.0440 0.0381 0.0437 86,028 +0.00(+4.05%)
Nov 08, 2017 0.0382 0.0420 0.0382 0.0420 26,284 +0.00(+6.60%)
Nov 07, 2017 0.0420 0.0420 0.0362 0.0394 52,560 -0.00(-1.50%)
Nov 06, 2017 0.0430 0.0430 0.0362 0.0400 33,700 -0.00(-1.61%)
Nov 03, 2017 0.0379 0.0410 0.0367 0.0407 148,056 +0.00(+11.38%)
Nov 02, 2017 0.0320 0.0380 0.0320 0.0365 147,250 +0.00(+4.29%)
Nov 01, 2017 0.0362 0.0362 0.0350 0.0350 11,192 -0.00(-6.17%)
Oct 31, 2017 0.0360 0.0400 0.0345 0.0373 42,700 +0.00(+3.61%)
Oct 30, 2017 0.0390 0.0400 0.0351 0.0360 67,550 -0.00(-7.69%)
Oct 27, 2017 0.0361 0.0400 0.0340 0.0390 111,250 +0.00(+5.69%)
Oct 26, 2017 0.0417 0.0440 0.0330 0.0369 258,152 -0.01(-16.33%)
Oct 25, 2017 0.0400 0.0441 0.0396 0.0441 28,597 +0.00(+11.08%)
Oct 24, 2017 0.0460 0.0460 0.0397 0.0397 5,373 -0.00(-0.75%)
Oct 23, 2017 0.0400 0.0423 0.0370 0.0400 49,300 +0.00(+0.17%)
Oct 20, 2017 0.0396 0.0430 0.0396 0.0399 66,969 -0.00(-2.78%)
Oct 19, 2017 0.0395 0.0430 0.0395 0.0411 54,500 -0.00(-2.90%)
Oct 18, 2017 0.0425 0.0425 0.0400 0.0423 12,664 -0.00(-2.76%)
Oct 17, 2017 0.0441 0.0443 0.0420 0.0435 79,844 -0.00(-5.54%)
Oct 16, 2017 0.0480 0.0480 0.0441 0.0461 31,000 -0.00(-4.06%)
Oct 13, 2017 0.0480 0.0480 0.0480 0.0480 9,900 +0.00(+1.85%)
Oct 12, 2017 0.0470 0.0480 0.0470 0.0471 11,700 +0.00(+0.27%)
Oct 11, 2017 0.0435 0.0490 0.0435 0.0470 166,000 +0.00(+1.62%)
Oct 10, 2017 0.0435 0.0470 0.0435 0.0462 10,300 -0.00(-1.60%)
Oct 09, 2017 0.0490 0.0490 0.0411 0.0470 53,500 +0.00(+0.00%)
Oct 06, 2017 0.0470 0.0470 0.0470 0.0470 10,065 +0.00(+4.44%)
Oct 05, 2017 0.0440 0.0489 0.0376 0.0450 78,008 -0.00(-6.44%)
Oct 04, 2017 0.0480 0.0481 0.0480 0.0481 36,796 +0.00(+0.21%)
Oct 03, 2017 0.0411 0.0480 0.0371 0.0480 262,029 +0.01(+16.93%)
Oct 02, 2017 0.0400 0.0449 0.0400 0.0411 42,007 +0.00(+5.26%)
Sep 29, 2017 0.0395 0.0399 0.0390 0.0390 36,000 -0.00(-1.77%)
Sep 28, 2017 0.0400 0.0400 0.0387 0.0397 8,625 -0.00(-5.50%)
Sep 27, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-2.30%)
Sep 26, 2017 0.0464 0.0464 0.0387 0.0430 19,000 -0.00(-5.70%)
Sep 25, 2017 0.0500 0.0500 0.0387 0.0456 24,214 -0.00(-0.65%)
Sep 22, 2017 0.0419 0.0459 0.0419 0.0459 20,000 +0.00(+6.74%)
Sep 21, 2017 0.0490 0.0490 0.0390 0.0430 68,000 -0.00(-5.49%)
Sep 20, 2017 0.0386 0.0500 0.0386 0.0455 48,234 -0.00(-1.09%)
Sep 19, 2017 0.0411 0.0460 0.0411 0.0460 24,150 +0.00(+0.00%)
Sep 18, 2017 0.0485 0.0499 0.0435 0.0460 78,000 -0.00(-5.54%)
Sep 15, 2017 0.0420 0.0487 0.0372 0.0487 46,200 +0.00(+9.56%)
Sep 14, 2017 0.0400 0.0460 0.0400 0.0445 59,648 +0.01(+22.45%)
Sep 13, 2017 0.0450 0.0450 0.0363 0.0363 10,000 -0.01(-25.61%)
Sep 12, 2017 0.0490 0.0490 0.0425 0.0488 30,900 -0.00(-2.40%)
Sep 11, 2017 0.0420 0.0500 0.0420 0.0500 8,200 +0.01(+31.23%)
Sep 08, 2017 0.0500 0.0500 0.0381 0.0381 27,240 -0.01(-23.80%)
Sep 07, 2017 0.0420 0.0500 0.0420 0.0500 14,969 +0.01(+16.28%)
Sep 05, 2017 0.0430 0.0430 0.0430 0 -0.01(-12.24%)
Sep 01, 2017 0.0490 0.0490 0.0490 0.0490 2,200 +0.00(+8.77%)
Aug 31, 2017 0.0425 0.0510 0.0425 0.0450 46,238 -0.00(-2.28%)
Aug 30, 2017 0.0480 0.0487 0.0434 0.0461 14,500 +0.00(+5.49%)
Aug 29, 2017 0.0420 0.0437 0.0414 0.0437 39,100 -0.00(-2.24%)
Aug 28, 2017 0.0401 0.0447 0.0401 0.0447 2,333 -0.00(-3.87%)
Aug 25, 2017 0.0413 0.0465 0.0401 0.0465 10,983 +0.00(+9.41%)
Aug 24, 2017 0.0425 0.0425 0.0425 0.0425 11,000 -0.00(-5.66%)
Aug 23, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-4.15%)
Aug 22, 2017 0.0470 0.0470 0.0435 0.0470 7,500 +0.00(+1.18%)
Aug 21, 2017 0.0402 0.0464 0.0401 0.0464 43,760 +0.00(+8.02%)
Aug 18, 2017 0.0400 0.0499 0.0350 0.0430 92,800 +0.00(+2.38%)
Aug 17, 2017 0.0458 0.0458 0.0400 0.0420 17,000 -0.00(-4.76%)
Aug 16, 2017 0.0528 0.0528 0.0441 0.0441 94,600 -0.01(-11.62%)
Aug 15, 2017 0.0485 0.0499 0.0485 0.0499 32,200 +0.00(+3.96%)
Aug 14, 2017 0.0466 0.0480 0.0466 0.0480 31,269 +0.01(+12.28%)
Aug 11, 2017 0.0466 0.0466 0.0416 0.0428 17,391 -0.00(-8.26%)
Aug 10, 2017 0.0421 0.0466 0.0421 0.0466 8,422 -0.00(-0.85%)
Aug 09, 2017 0.0480 0.0480 0.0470 0.0470 43,200 -0.00(-3.09%)
Aug 08, 2017 0.0454 0.0489 0.0411 0.0485 290,626 +0.00(+9.23%)
Aug 07, 2017 0.0490 0.0490 0.0444 0.0444 181,733 -0.00(-5.53%)
Aug 04, 2017 0.0412 0.0470 0.0412 0.0470 11,000 +0.00(+4.47%)
Aug 03, 2017 0.0490 0.0490 0.0410 0.0450 10,875 -0.00(-1.12%)
Aug 02, 2017 0.0470 0.0490 0.0380 0.0455 140,500 +0.00(+1.11%)
Aug 01, 2017 0.0470 0.0480 0.0450 0.0450 84,945 -0.00(-4.26%)
Jul 31, 2017 0.0490 0.0490 0.0470 0.0470 15,350 -0.00(-2.08%)
Jul 28, 2017 0.0490 0.0490 0.0470 0.0480 43,585 -0.00(-1.73%)
Jul 27, 2017 0.0493 0.0493 0.0470 0.0488 8,300 -0.00(-1.32%)
Jul 26, 2017 0.0475 0.0500 0.0475 0.0495 40,820 +0.00(+5.32%)
Jul 24, 2017 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Jul 21, 2017 0.0475 0.0480 0.0475 0.0480 36,500 +0.00(+2.13%)
Jul 20, 2017 0.0480 0.0480 0.0470 0.0470 82,800 -0.00(-0.95%)
Jul 19, 2017 0.0470 0.0480 0.0470 0.0474 61,936 -0.00(-0.11%)
Jul 18, 2017 0.0470 0.0490 0.0470 0.0475 39,250 +0.00(+3.15%)
Jul 17, 2017 0.0431 0.0490 0.0431 0.0461 42,681 +0.00(+6.84%)
Jul 14, 2017 0.0490 0.0490 0.0430 0.0431 21,950 -0.01(-12.04%)
Jul 13, 2017 0.0430 0.0500 0.0430 0.0490 68,700 +0.01(+14.75%)
Jul 12, 2017 0.0427 0.0427 0.0427 0.0427 11,000 +0.00(+4.15%)
Jul 11, 2017 0.0410 0.0498 0.0410 0.0410 290,650 -0.00(-10.87%)
Jul 10, 2017 0.0419 0.0498 0.0411 0.0460 43,000 -0.00(-8.00%)
Jul 07, 2017 0.0441 0.0500 0.0438 0.0500 121,209 -0.00(-3.85%)
Jul 06, 2017 0.0520 0.0520 0.0480 0.0520 68,225 +0.00(+0.00%)
Jul 05, 2017 0.0520 0.0520 0.0520 0.0520 11,500 +0.01(+21.78%)
Jul 03, 2017 0.0490 0.0520 0.0427 0.0427 104,821 -0.01(-10.95%)
Jun 30, 2017 0.0401 0.0479 0.0401 0.0479 44,809 -0.00(-1.94%)
Jun 29, 2017 0.0490 0.0490 0.0413 0.0489 75,400 -0.00(-0.20%)
Jun 28, 2017 0.0500 0.0500 0.0461 0.0490 12,087 -0.00(-3.54%)
Jun 27, 2017 0.0410 0.0528 0.0410 0.0508 21,127 +0.00(+4.31%)
Jun 26, 2017 0.0411 0.0527 0.0401 0.0487 54,900 -0.00(-2.60%)
Jun 23, 2017 0.0480 0.0527 0.0480 0.0500 59,661 +0.00(+8.70%)
Jun 22, 2017 0.0480 0.0495 0.0460 0.0460 93,381 -0.00(-6.12%)
Jun 21, 2017 0.0490 0.0500 0.0480 0.0490 35,710 +0.00(+2.08%)
Jun 20, 2017 0.0503 0.0528 0.0480 0.0480 102,940 -0.00(-8.57%)
Jun 19, 2017 0.0527 0.0527 0.0500 0.0525 106,467 -0.00(-0.19%)
Jun 16, 2017 0.0500 0.0526 0.0500 0.0526 64,000 +0.00(+2.83%)
Jun 15, 2017 0.0566 0.0566 0.0512 0.0512 109,512 -0.01(-12.65%)
Jun 14, 2017 0.0539 0.0586 0.0528 0.0586 12,275 +0.00(+0.97%)
Jun 13, 2017 0.0599 0.0599 0.0527 0.0580 66,356 +0.00(+1.75%)
Jun 12, 2017 0.0576 0.0576 0.0528 0.0570 53,761 -0.00(-0.05%)
Jun 09, 2017 0.0577 0.0577 0.0527 0.0570 51,336 +0.00(+3.41%)
Jun 08, 2017 0.0599 0.0599 0.0551 0.0551 6,104 -0.00(-3.25%)
Jun 07, 2017 0.0615 0.0635 0.0570 0.0570 67,020 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0610 0.0520 0.0570 476,713 -0.00(-7.17%)
Jun 05, 2017 0.0461 0.0643 0.0461 0.0614 153,814 +0.00(+4.78%)
Jun 02, 2017 0.0510 0.0589 0.0510 0.0586 110,095 +0.00(+5.40%)
Jun 01, 2017 0.0510 0.0560 0.0510 0.0556 58,950 -0.00(-6.55%)
May 31, 2017 0.0574 0.0600 0.0540 0.0595 146,500 +0.00(+0.68%)
May 30, 2017 0.0515 0.0591 0.0515 0.0591 145,450 -0.00(-1.50%)
May 26, 2017 0.0505 0.0600 0.0505 0.0600 182,980 +0.00(+1.54%)
May 25, 2017 0.0600 0.0600 0.0572 0.0591 89,300 -0.00(-1.35%)
May 24, 2017 0.0600 0.0600 0.0520 0.0599 68,500 +0.00(+0.00%)
May 23, 2017 0.0669 0.0669 0.0560 0.0599 310,421 -0.01(-10.33%)
May 22, 2017 0.0581 0.0668 0.0580 0.0668 108,000 +0.00(+0.07%)
May 19, 2017 0.0668 0.0668 0.0590 0.0668 146,639 -0.00(-0.07%)
May 18, 2017 0.0669 0.0669 0.0600 0.0668 25,581 +0.00(+0.00%)
May 17, 2017 0.0577 0.0668 0.0561 0.0668 45,200 +0.00(+5.38%)
May 16, 2017 0.0670 0.0673 0.0565 0.0634 164,800 +0.00(+0.62%)
May 15, 2017 0.0665 0.0665 0.0602 0.0630 72,800 +0.00(+3.45%)
May 12, 2017 0.0554 0.0674 0.0554 0.0609 228,475 -0.00(-1.77%)
May 11, 2017 0.0575 0.0667 0.0515 0.0620 813,392 +0.00(+7.83%)
May 10, 2017 0.0580 0.0580 0.0540 0.0575 206,000 -0.00(-0.86%)
May 09, 2017 0.0598 0.0598 0.0500 0.0580 394,850 -0.00(-3.33%)
May 08, 2017 0.0801 0.0830 0.0512 0.0600 2,052,652 -0.02(-27.80%)
May 05, 2017 0.0826 0.0843 0.0750 0.0831 156,104 -0.00(-4.04%)
May 04, 2017 0.0829 0.0896 0.0800 0.0866 207,832 -0.00(-4.84%)
May 03, 2017 0.0950 0.0950 0.0843 0.0910 44,300 -0.00(-4.11%)
May 02, 2017 0.0800 0.0949 0.0800 0.0949 166,590 +0.01(+18.62%)
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.