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

Enertopia Corp (OP: ENRT )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 5, 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, 2022 0.0409 0.0463 0.0353 0.0356 418,340 -0.00(-11.00%)
Jan 28, 2022 0.0375 0.0469 0.0310 0.0400 677,408 +0.00(+0.00%)
Jan 27, 2022 0.0449 0.0449 0.0375 0.0400 84,223 -0.00(-10.91%)
Jan 26, 2022 0.0317 0.0479 0.0309 0.0449 189,165 +0.01(+46.25%)
Jan 25, 2022 0.0320 0.0330 0.0277 0.0307 1,197,857 -0.00(-10.76%)
Jan 24, 2022 0.0381 0.0381 0.0292 0.0344 424,661 -0.00(-11.79%)
Jan 21, 2022 0.0456 0.0456 0.0380 0.0390 448,330 -0.00(-4.88%)
Jan 20, 2022 0.0475 0.0484 0.0410 0.0410 65,010 -0.01(-13.68%)
Jan 19, 2022 0.0475 0.0490 0.0475 0.0475 118,054 +0.00(+5.56%)
Jan 18, 2022 0.0385 0.0470 0.0385 0.0450 134,795 +0.00(+7.14%)
Jan 14, 2022 0.0420 0 +0.00(+5.00%)
Jan 13, 2022 0.0455 0.0455 0.0395 0.0400 312,432 -0.00(-4.76%)
Jan 12, 2022 0.0439 0.0460 0.0401 0.0420 224,164 -0.01(-13.22%)
Jan 11, 2022 0.0468 0.0484 0.0400 0.0484 439,471 +0.01(+24.74%)
Jan 10, 2022 0.0400 0.0414 0.0380 0.0388 844,844 -0.00(-3.00%)
Jan 07, 2022 0.0484 0.0484 0.0385 0.0400 226,485 -0.01(-17.53%)
Jan 06, 2022 0.0458 0.0485 0.0430 0.0485 65,490 +0.00(+0.00%)
Jan 05, 2022 0.0400 0.0488 0.0400 0.0485 60,363 +0.01(+12.79%)
Jan 04, 2022 0.0424 0.0474 0.0400 0.0430 493,735 -0.00(-1.38%)
Jan 03, 2022 0.0471 0.0471 0.0423 0.0436 47,750 -0.00(-0.68%)
Dec 31, 2021 0.0341 0.0530 0.0341 0.0439 331,110 +0.00(+7.07%)
Dec 30, 2021 0.0449 0.0500 0.0410 0.0410 135,993 -0.00(-6.39%)
Dec 29, 2021 0.0421 0.0471 0.0411 0.0438 242,954 -0.00(-0.45%)
Dec 28, 2021 0.0479 0.0518 0.0440 0.0440 134,890 -0.01(-20.00%)
Dec 27, 2021 0.0458 0.0550 0.0440 0.0550 362,576 +0.01(+22.22%)
Dec 23, 2021 0.0471 0.0472 0.0450 0.0450 47,850 -0.00(-4.46%)
Dec 22, 2021 0.0444 0.0474 0.0441 0.0471 91,250 +0.00(+3.52%)
Dec 21, 2021 0.0423 0.0455 0.0423 0.0455 82,490 +0.00(+5.32%)
Dec 20, 2021 0.0450 0.0450 0.0411 0.0432 334,654 -0.00(-4.00%)
Dec 17, 2021 0.0450 0.0491 0.0450 0.0450 658,929 +0.00(+0.00%)
Dec 16, 2021 0.0465 0.0474 0.0450 0.0450 40,075 -0.00(-4.26%)
Dec 15, 2021 0.0493 0.0499 0.0451 0.0470 84,269 -0.00(-1.05%)
Dec 14, 2021 0.0450 0.0510 0.0450 0.0475 448,312 +0.00(+5.56%)
Dec 13, 2021 0.0508 0.0519 0.0450 0.0450 354,334 -0.01(-10.71%)
Dec 10, 2021 0.0542 0.0543 0.0500 0.0504 120,266 -0.00(-0.40%)
Dec 09, 2021 0.0490 0.0515 0.0490 0.0506 180,214 +0.00(+3.27%)
Dec 08, 2021 0.0477 0.0575 0.0415 0.0490 498,925 +0.00(+4.93%)
Dec 07, 2021 0.0487 0.0580 0.0423 0.0467 279,825 -0.00(-6.97%)
Dec 06, 2021 0.0509 0.0580 0.0486 0.0502 6,252 -0.00(-2.33%)
Dec 03, 2021 0.0520 0.0549 0.0490 0.0514 82,291 -0.00(-8.05%)
Dec 02, 2021 0.0543 0.0600 0.0490 0.0559 274,875 +0.00(+2.95%)
Dec 01, 2021 0.0545 0.0545 0.0416 0.0543 169,924 +0.01(+10.82%)
Nov 30, 2021 0.0530 0.0530 0.0412 0.0490 135,945 +0.01(+18.64%)
Nov 29, 2021 0.0460 0.0491 0.0411 0.0413 448,540 -0.01(-16.73%)
Nov 26, 2021 0.0416 0.0518 0.0416 0.0496 78,418 -0.00(-5.88%)
Nov 24, 2021 0.0529 0.0529 0.0479 0.0527 66,100 +0.00(+0.00%)
Nov 23, 2021 0.0490 0.0529 0.0418 0.0527 643,602 -0.00(-2.23%)
Nov 22, 2021 0.0527 0.0549 0.0480 0.0539 300,480 -0.00(-1.82%)
Nov 19, 2021 0.0545 0.0549 0.0500 0.0549 151,213 +0.00(+1.67%)
Nov 18, 2021 0.0536 0.0559 0.0537 0.0540 1,002,634 -0.00(-1.28%)
Nov 17, 2021 0.0505 0.0547 0.0505 0.0547 132,505 -0.00(-0.55%)
Nov 16, 2021 0.0541 0.0596 0.0513 0.0550 414,530 -0.00(-1.96%)
Nov 15, 2021 0.0590 0.0590 0.0549 0.0561 151,165 +0.00(+1.26%)
Nov 12, 2021 0.0587 0.0590 0.0550 0.0554 298,886 -0.00(-4.15%)
Nov 11, 2021 0.0619 0.0619 0.0540 0.0578 401,517 -0.00(-5.86%)
Nov 09, 2021 0.0630 0.0630 0.0603 0.0614 54,930 -0.00(-1.13%)
Nov 08, 2021 0.0618 0.0640 0.0602 0.0621 90,146 -0.00(-1.90%)
Nov 05, 2021 0.0653 0.0663 0.0602 0.0633 76,012 -0.01(-8.66%)
Nov 04, 2021 0.0663 0.0702 0.0642 0.0693 369,143 +0.01(+15.69%)
Nov 03, 2021 0.0800 0.0800 0.0550 0.0599 331,853 +0.00(+7.93%)
Nov 02, 2021 0.0696 0.0696 0.0555 0.0555 158,393 -0.01(-16.92%)
Nov 01, 2021 0.0632 0.0730 0.0620 0.0668 220,533 +0.01(+8.62%)
Oct 29, 2021 0.0575 0.0688 0.0575 0.0615 110,124 -0.01(-8.21%)
Oct 28, 2021 0.0558 0.0674 0.0544 0.0670 380,159 +0.01(+23.16%)
Oct 27, 2021 0.0520 0.0558 0.0507 0.0544 163,440 -0.00(-2.51%)
Oct 26, 2021 0.0576 0.0558 592,963 -0.00(-3.79%)
Oct 25, 2021 0.0575 0.0580 0.0560 0.0580 89,281 +0.00(+1.75%)
Oct 22, 2021 0.0649 0.0649 0.0551 0.0570 468,278 -0.00(-1.89%)
Oct 21, 2021 0.0570 0.0600 0.0570 0.0581 96,197 -0.00(-1.53%)
Oct 20, 2021 0.0585 0.0600 0.0561 0.0590 65,002 +0.00(+0.00%)
Oct 19, 2021 0.0611 0.0611 0.0580 0.0590 573,224 -0.00(-1.67%)
Oct 18, 2021 0.0615 0.0644 0.0600 0.0600 281,548 +0.00(+0.00%)
Oct 15, 2021 0.0617 0.0647 0.0600 0.0600 472,729 -0.00(-1.32%)
Oct 14, 2021 0.0650 0.0667 0.0600 0.0608 154,260 -0.00(-6.46%)
Oct 13, 2021 0.0650 0.0701 0.0580 0.0650 437,649 -0.00(-2.11%)
Oct 12, 2021 0.0705 0.0705 0.0659 0.0664 158,401 -0.00(-6.48%)
Oct 11, 2021 0.0681 0.0710 0.0681 0.0710 51,110 +0.00(+3.05%)
Oct 08, 2021 0.0690 0.0715 0.0600 0.0689 247,143 -0.01(-9.22%)
Oct 07, 2021 0.0655 0.0759 0.0604 0.0759 199,632 +0.01(+10.32%)
Oct 06, 2021 0.0605 0.0688 0.0605 0.0688 7,177 +0.00(+1.62%)
Oct 05, 2021 0.0717 0.0719 0.0650 0.0677 404,370 -0.01(-7.13%)
Oct 04, 2021 0.0673 0.0775 0.0641 0.0729 77,040 +0.00(+4.74%)
Oct 01, 2021 0.0717 0.0731 0.0696 0.0696 87,894 -0.01(-7.20%)
Sep 30, 2021 0.0632 0.0750 0.0602 0.0750 101,135 +0.00(+1.35%)
Sep 29, 2021 0.0550 0.0740 0.0550 0.0740 475,754 +0.02(+32.85%)
Sep 28, 2021 0.0515 0.0622 0.0515 0.0557 447,939 -0.00(-5.11%)
Sep 27, 2021 0.0621 0.0650 0.0581 0.0587 384,657 -0.01(-8.28%)
Sep 24, 2021 0.0705 0.0705 0.0620 0.0640 194,097 -0.01(-8.31%)
Sep 23, 2021 0.0680 0.0740 0.0640 0.0698 341,796 +0.01(+13.13%)
Sep 22, 2021 0.0571 0.0680 0.0571 0.0617 173,165 +0.01(+10.18%)
Sep 21, 2021 0.0670 0.0670 0.0531 0.0560 1,104,572 -0.01(-13.85%)
Sep 20, 2021 0.0755 0.0770 0.0620 0.0650 738,432 -0.01(-14.47%)
Sep 17, 2021 0.0795 0.0798 0.0758 0.0760 152,820 -0.01(-7.65%)
Sep 16, 2021 0.0821 0.0850 0.0780 0.0823 273,487 +0.00(+1.35%)
Sep 15, 2021 0.0799 0.0880 0.0791 0.0812 222,217 -0.00(-3.91%)
Sep 14, 2021 0.1000 0.1000 0.0750 0.0845 343,328 -0.01(-6.11%)
Sep 13, 2021 0.0801 0.0900 0.0750 0.0900 363,026 +0.00(+5.88%)
Sep 10, 2021 0.0800 0.0850 0.0721 0.0850 298,730 -0.00(-0.35%)
Sep 09, 2021 0.0810 0.0900 0.0720 0.0853 1,110,822 -0.00(-0.81%)
Sep 08, 2021 0.0782 0.0900 0.0701 0.0860 1,341,394 +0.01(+10.82%)
Sep 07, 2021 0.0687 0.0795 0.0647 0.0776 811,143 +0.02(+25.16%)
Sep 03, 2021 0.0750 0.0822 0.0620 0.0620 1,667,019 -0.01(-18.31%)
Sep 02, 2021 0.0749 0.1345 0.0693 0.0759 9,127,377 +0.01(+11.29%)
Sep 01, 2021 0.0673 0.0695 0.0650 0.0682 179,311 +0.01(+8.43%)
Aug 31, 2021 0.0648 0.0650 0.0598 0.0629 226,513 -0.00(-1.72%)
Aug 30, 2021 0.0623 0.0650 0.0580 0.0640 461,875 +0.01(+9.97%)
Aug 27, 2021 0.0648 0.0648 0.0582 0.0582 141,679 -0.00(-4.12%)
Aug 26, 2021 0.0695 0.0695 0.0595 0.0607 99,725 -0.01(-8.58%)
Aug 25, 2021 0.0542 0.0688 0.0542 0.0664 299,130 +0.01(+11.97%)
Aug 24, 2021 0.0648 0.0700 0.0590 0.0593 343,018 -0.00(-6.02%)
Aug 23, 2021 0.0533 0.0750 0.0533 0.0631 473,045 -0.01(-9.86%)
Aug 20, 2021 0.0570 0.0700 0.0540 0.0700 250,404 +0.01(+22.81%)
Aug 19, 2021 0.0551 0.0590 0.0551 0.0570 52,620 +0.00(+3.45%)
Aug 18, 2021 0.0572 0.0625 0.0551 0.0551 174,697 -0.00(-3.50%)
Aug 17, 2021 0.0588 0.0600 0.0550 0.0571 596,116 -0.00(-2.56%)
Aug 16, 2021 0.0604 0.0610 0.0560 0.0586 585,470 -0.00(-3.93%)
Aug 13, 2021 0.0629 0.0629 0.0590 0.0610 294,075 -0.00(-3.02%)
Aug 12, 2021 0.0649 0.0650 0.0600 0.0629 554,415 -0.00(-1.10%)
Aug 11, 2021 0.0640 0.0650 0.0620 0.0636 401,719 -0.00(-3.93%)
Aug 10, 2021 0.0650 0.0662 0.0625 0.0662 28,605 +0.00(+0.91%)
Aug 09, 2021 0.0699 0.0699 0.0630 0.0656 179,899 +0.00(+0.77%)
Aug 06, 2021 0.0715 0.0715 0.0651 0.0651 166,609 -0.00(-7.00%)
Aug 05, 2021 0.0700 0.0700 0.0650 0.0700 341,549 +0.00(+0.00%)
Aug 04, 2021 0.0702 0.0797 0.0680 0.0700 238,323 -0.00(-2.64%)
Aug 03, 2021 0.0714 0.0830 0.0680 0.0719 176,105 -0.00(-1.24%)
Aug 02, 2021 0.0680 0.0776 0.0680 0.0728 44,161 +0.00(+6.59%)
Jul 30, 2021 0.0748 0.0748 0.0683 0.0683 17,454 -0.01(-7.07%)
Jul 29, 2021 0.0780 0.0780 0.0730 0.0735 65,301 -0.00(-3.80%)
Jul 28, 2021 0.0726 0.0800 0.0680 0.0764 349,336 +0.00(+3.24%)
Jul 27, 2021 0.0739 0.0740 0.0680 0.0740 187,334 -0.00(-1.20%)
Jul 26, 2021 0.0780 0.0780 0.0690 0.0749 157,460 -0.01(-8.66%)
Jul 23, 2021 0.0829 0.0900 0.0761 0.0820 14,716 -0.01(-6.50%)
Jul 22, 2021 0.0900 0.0900 0.0790 0.0877 100,385 +0.01(+11.01%)
Jul 21, 2021 0.0790 0.0790 0.0710 0.0790 125,149 +0.01(+7.19%)
Jul 20, 2021 0.0717 0.0739 0.0690 0.0737 61,764 +0.00(+4.10%)
Jul 19, 2021 0.0650 0.0745 0.0645 0.0708 126,350 +0.00(+5.04%)
Jul 16, 2021 0.0904 0.0945 0.0625 0.0674 761,750 -0.02(-25.11%)
Jul 15, 2021 0.0700 0.0965 0.0672 0.0900 669,375 +0.02(+20.97%)
Jul 14, 2021 0.0618 0.0867 0.0618 0.0744 806,438 +0.01(+20.19%)
Jul 13, 2021 0.0681 0.0720 0.0619 0.0619 201,252 -0.01(-8.97%)
Jul 12, 2021 0.0712 0.0712 0.0680 0.0680 71,381 -0.00(-3.13%)
Jul 09, 2021 0.0750 0.0750 0.0702 0.0702 91,082 -0.00(-5.39%)
Jul 08, 2021 0.0701 0.0780 0.0701 0.0742 18,560 -0.00(-1.85%)
Jul 07, 2021 0.0780 0.0780 0.0725 0.0756 29,600 -0.00(-3.08%)
Jul 06, 2021 0.0756 0.0787 0.0741 0.0780 63,034 +0.00(+2.36%)
Jul 02, 2021 0.0768 0.0788 0.0695 0.0762 172,034 -0.00(-1.17%)
Jul 01, 2021 0.0758 0.0799 0.0716 0.0771 27,640 +0.00(+3.77%)
Jun 30, 2021 0.0787 0.0800 0.0725 0.0743 72,821 +0.00(+0.81%)
Jun 29, 2021 0.0749 0.0800 0.0715 0.0737 103,794 -0.00(-1.73%)
Jun 28, 2021 0.0672 0.0798 0.0672 0.0750 141,130 +0.00(+4.75%)
Jun 25, 2021 0.0800 0.0800 0.0709 0.0716 84,397 -0.01(-10.28%)
Jun 24, 2021 0.0650 0.0800 0.0600 0.0798 338,365 +0.02(+33.22%)
Jun 23, 2021 0.0625 0.0625 0.0599 0.0599 89,404 -0.00(-4.16%)
Jun 22, 2021 0.0600 0.0648 0.0600 0.0625 53,962 +0.00(+0.64%)
Jun 21, 2021 0.0625 0.0647 0.0600 0.0621 146,860 -0.00(-1.74%)
Jun 18, 2021 0.0649 0.0650 0.0600 0.0632 140,011 +0.00(+0.00%)
Jun 17, 2021 0.0616 0.0678 0.0593 0.0632 166,231 -0.01(-9.71%)
Jun 16, 2021 0.0650 0.0700 0.0650 0.0700 142,631 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0700 0.0655 0.0700 38,258 +0.00(+4.63%)
Jun 14, 2021 0.0652 0.0700 0.0652 0.0669 77,057 -0.00(-4.43%)
Jun 11, 2021 0.0730 0.0730 0.0650 0.0700 324,052 -0.00(-1.55%)
Jun 10, 2021 0.0640 0.0730 0.0585 0.0711 254,250 +0.01(+11.09%)
Jun 09, 2021 0.0733 0.0733 0.0586 0.0640 96,265 -0.01(-13.16%)
Jun 08, 2021 0.0750 0.0779 0.0601 0.0737 303,742 +0.00(+1.10%)
Jun 07, 2021 0.0775 0.0900 0.0580 0.0729 1,158,722 -0.01(-14.24%)
Jun 04, 2021 0.0900 0.0925 0.0790 0.0850 242,871 -0.01(-8.11%)
Jun 03, 2021 0.0925 0.0925 0.0810 0.0925 81,601 +0.00(+2.78%)
Jun 02, 2021 0.1120 0.1120 0.0718 0.0900 1,365,855 -0.01(-10.18%)
Jun 01, 2021 0.0990 0.1199 0.0940 0.1002 517,719 +0.00(+3.83%)
May 28, 2021 0.0975 0.0975 0.0835 0.0965 1,150,830 +0.02(+19.14%)
May 27, 2021 0.0730 0.0820 0.0626 0.0810 589,923 +0.01(+15.38%)
May 26, 2021 0.0550 0.0730 0.0535 0.0702 1,155,011 +0.02(+27.64%)
May 25, 2021 0.0470 0.0620 0.0470 0.0550 1,075,925 +0.01(+19.57%)
May 24, 2021 0.0512 0.0550 0.0414 0.0460 427,879 -0.01(-12.38%)
May 21, 2021 0.0440 0.0544 0.0433 0.0525 283,742 +0.01(+22.38%)
May 20, 2021 0.0440 0.0440 0.0417 0.0429 170,646 -0.00(-2.50%)
May 19, 2021 0.0450 0.0486 0.0405 0.0440 758,194 -0.00(-2.22%)
May 18, 2021 0.0489 0.0489 0.0380 0.0450 984,069 +0.00(+0.00%)
May 17, 2021 0.0501 0.0503 0.0414 0.0450 830,306 -0.00(-0.88%)
May 14, 2021 0.0450 0.0563 0.0390 0.0454 2,970,981 -0.01(-17.45%)
May 13, 2021 0.0689 0.0689 0.0500 0.0550 1,997,372 -0.01(-15.12%)
May 12, 2021 0.0501 0.0799 0.0501 0.0648 1,550,267 -0.02(-18.90%)
May 11, 2021 0.0643 0.1151 0.0512 0.0799 3,952,928 +0.01(+20.88%)
May 10, 2021 0.0700 0.0753 0.0509 0.0661 834,225 -0.01(-13.03%)
May 07, 2021 0.0746 0.0777 0.0669 0.0760 230,825 +0.00(+2.84%)
May 06, 2021 0.0804 0.0804 0.0661 0.0739 239,447 -0.00(-2.12%)
May 05, 2021 0.0895 0.0950 0.0755 0.0755 373,922 -0.00(-5.63%)
May 04, 2021 0.0829 0.1000 0.0750 0.0800 261,560 -0.00(-2.32%)
May 03, 2021 0.0850 0.0950 0.0750 0.0819 263,916 +0.00(+2.50%)
Apr 30, 2021 0.0850 0.0875 0.0799 0.0799 276,600 -0.01(-7.09%)
Apr 29, 2021 0.0940 0.0940 0.0850 0.0860 152,218 -0.00(-1.38%)
Apr 28, 2021 0.0936 0.0969 0.0870 0.0872 163,273 -0.00(-0.23%)
Apr 27, 2021 0.1000 0.1050 0.0851 0.0874 157,443 -0.01(-8.00%)
Apr 26, 2021 0.0940 0.1049 0.0850 0.0950 330,050 -0.00(-1.35%)
Apr 23, 2021 0.1000 0.1000 0.0922 0.0963 376,900 -0.00(-2.33%)
Apr 22, 2021 0.1110 0.1110 0.0888 0.0986 338,257 -0.00(-3.80%)
Apr 21, 2021 0.0915 0.1210 0.0706 0.1025 2,382,583 +0.02(+24.24%)
Apr 20, 2021 0.0930 0.1083 0.0800 0.0825 969,057 -0.01(-13.97%)
Apr 19, 2021 0.1319 0.1415 0.0840 0.0959 1,155,832 -0.04(-30.15%)
Apr 16, 2021 0.1380 0.1413 0.1251 0.1373 654,300 -0.00(-1.01%)
Apr 15, 2021 0.1600 0.1600 0.1380 0.1387 308,584 -0.01(-4.54%)
Apr 14, 2021 0.1396 0.1598 0.1380 0.1453 341,794 +0.00(+0.90%)
Apr 13, 2021 0.1470 0.1502 0.1410 0.1440 182,306 -0.00(-2.37%)
Apr 12, 2021 0.1420 0.1544 0.1420 0.1475 187,398 +0.01(+5.28%)
Apr 09, 2021 0.1550 0.1598 0.1400 0.1401 165,200 -0.02(-11.89%)
Apr 08, 2021 0.1448 0.1600 0.1400 0.1590 141,858 +0.01(+4.26%)
Apr 07, 2021 0.1411 0.1525 0.1381 0.1525 140,117 +0.01(+5.24%)
Apr 06, 2021 0.1395 0.1500 0.1309 0.1449 204,201 +0.01(+3.57%)
Apr 05, 2021 0.1415 0.1450 0.1350 0.1399 201,765 -0.00(-0.07%)
Apr 01, 2021 0.1390 0.1740 0.1350 0.1400 294,000 -0.01(-8.14%)
Mar 31, 2021 0.1740 0.1740 0.1500 0.1524 668,382 -0.01(-4.09%)
Mar 30, 2021 0.1529 0.1698 0.1398 0.1589 719,725 +0.02(+14.32%)
Mar 29, 2021 0.1450 0.1497 0.1390 0.1390 295,326 -0.01(-7.27%)
Mar 26, 2021 0.1410 0.1547 0.1404 0.1499 216,600 +0.01(+7.07%)
Mar 25, 2021 0.1385 0.1465 0.1380 0.1400 396,358 -0.01(-5.98%)
Mar 24, 2021 0.1476 0.1600 0.1380 0.1489 500,137 -0.01(-3.94%)
Mar 23, 2021 0.1625 0.1625 0.1500 0.1550 194,838 -0.01(-4.32%)
Mar 22, 2021 0.1587 0.1655 0.1540 0.1620 158,085 +0.00(+2.27%)
Mar 19, 2021 0.1600 0.1690 0.1530 0.1584 96,000 -0.00(-1.00%)
Mar 18, 2021 0.1700 0.1700 0.1531 0.1600 209,288 -0.01(-5.88%)
Mar 17, 2021 0.1580 0.1700 0.1503 0.1700 328,550 +0.01(+7.59%)
Mar 16, 2021 0.1640 0.1685 0.1500 0.1580 579,460 -0.01(-4.88%)
Mar 15, 2021 0.1840 0.1840 0.1640 0.1661 228,699 -0.00(-2.29%)
Mar 12, 2021 0.1700 0.1860 0.1661 0.1700 205,200 -0.01(-3.63%)
Mar 11, 2021 0.1740 0.1815 0.1590 0.1764 813,876 +0.01(+3.76%)
Mar 10, 2021 0.1680 0.1710 0.1550 0.1700 530,687 +0.00(+1.43%)
Mar 09, 2021 0.1600 0.1698 0.1444 0.1676 152,395 +0.02(+11.73%)
Mar 08, 2021 0.1500 0.1625 0.1380 0.1500 578,012 +0.00(+1.69%)
Mar 05, 2021 0.1346 0.1550 0.1300 0.1475 1,444,200 +0.02(+13.37%)
Mar 04, 2021 0.1450 0.1490 0.1201 0.1301 1,332,294 -0.01(-6.06%)
Mar 03, 2021 0.1780 0.1780 0.1361 0.1385 1,138,334 -0.01(-6.98%)
Mar 02, 2021 0.1475 0.1590 0.1361 0.1489 561,168 +0.01(+5.75%)
Mar 01, 2021 0.1500 0.1500 0.1361 0.1408 568,967 -0.00(-1.26%)
Feb 26, 2021 0.1680 0.1680 0.1350 0.1426 869,700 -0.03(-15.12%)
Feb 25, 2021 0.1702 0.1900 0.1395 0.1680 2,011,510 -0.01(-2.95%)
Feb 24, 2021 0.1896 0.1900 0.1701 0.1731 643,653 -0.01(-3.57%)
Feb 23, 2021 0.1750 0.1900 0.1590 0.1795 903,740 +0.00(+2.51%)
Feb 22, 2021 0.1949 0.2000 0.1620 0.1751 1,223,459 +0.01(+4.35%)
Feb 19, 2021 0.2058 0.2058 0.1611 0.1678 1,529,100 -0.02(-11.68%)
Feb 18, 2021 0.2200 0.2330 0.1900 0.1900 1,867,628 -0.02(-11.21%)
Feb 17, 2021 0.2278 0.2382 0.1900 0.2140 2,467,754 -0.01(-2.73%)
Feb 16, 2021 0.2300 0.2600 0.1985 0.2200 1,544,071 -0.00(-1.35%)
Feb 12, 2021 0.2615 0.2615 0.1871 0.2230 1,523,500 -0.01(-6.11%)
Feb 11, 2021 0.2500 0.2890 0.1955 0.2375 3,420,709 -0.01(-5.68%)
Feb 10, 2021 0.2300 0.2800 0.2200 0.2518 4,014,960 +0.03(+13.17%)
Feb 09, 2021 0.2194 0.2450 0.2000 0.2225 1,742,118 +0.03(+13.81%)
Feb 08, 2021 0.1850 0.2260 0.1750 0.1955 4,016,307 +0.02(+12.03%)
Feb 05, 2021 0.1401 0.2018 0.1360 0.1745 4,034,900 +0.04(+26.72%)
Feb 04, 2021 0.1630 0.1700 0.1350 0.1377 1,332,943 -0.02(-13.94%)
Feb 03, 2021 0.1400 0.1840 0.1323 0.1600 1,626,484 +0.02(+14.29%)
Feb 02, 2021 0.1300 0.1700 0.1260 0.1400 967,235 -0.01(-5.41%)
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.