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 (%)
Nov 30, 2020 0.0321 0.0330 0.0321 0.0328 491,691 +0.00(+0.00%)
Nov 27, 2020 0.0336 0.0336 0.0320 0.0328 343,900 +0.00(+0.92%)
Nov 25, 2020 0.0316 0.0340 0.0316 0.0325 107,700 -0.00(-0.61%)
Nov 24, 2020 0.0347 0.0347 0.0310 0.0327 443,978 -0.00(-0.91%)
Nov 23, 2020 0.0360 0.0360 0.0313 0.0330 295,097 -0.00(-1.79%)
Nov 20, 2020 0.0350 0.0350 0.0319 0.0336 334,900 +0.00(+7.69%)
Nov 19, 2020 0.0360 0.0360 0.0312 0.0312 599,173 -0.00(-12.36%)
Nov 18, 2020 0.0317 0.0372 0.0317 0.0356 120,720 +0.00(+6.91%)
Nov 17, 2020 0.0347 0.0371 0.0310 0.0333 237,944 +0.00(+0.00%)
Nov 16, 2020 0.0330 0.0354 0.0330 0.0333 312,361 -0.00(-5.13%)
Nov 13, 2020 0.0320 0.0354 0.0310 0.0351 173,900 +0.00(+2.63%)
Nov 12, 2020 0.0350 0.0375 0.0300 0.0342 356,090 -0.00(-1.72%)
Nov 11, 2020 0.0365 0.0365 0.0340 0.0348 191,652 -0.00(-1.97%)
Nov 10, 2020 0.0383 0.0383 0.0344 0.0355 398,287 -0.00(-8.27%)
Nov 09, 2020 0.0385 0.0425 0.0342 0.0387 494,039 +0.00(+1.84%)
Nov 06, 2020 0.0351 0.0400 0.0351 0.0380 690,900 -0.00(-6.17%)
Nov 05, 2020 0.0420 0.0432 0.0371 0.0405 445,224 -0.00(-3.57%)
Nov 04, 2020 0.0390 0.0440 0.0370 0.0420 678,085 -0.00(-2.33%)
Nov 03, 2020 0.0455 0.0455 0.0360 0.0430 633,517 +0.00(+10.26%)
Nov 02, 2020 0.0480 0.0480 0.0380 0.0390 773,611 -0.00(-4.88%)
Oct 30, 2020 0.0398 0.0596 0.0335 0.0410 9,226,200 +0.01(+42.86%)
Oct 29, 2020 0.0300 0.0330 0.0260 0.0287 1,360,656 -0.00(-13.03%)
Oct 28, 2020 0.0344 0.0372 0.0321 0.0330 343,092 -0.00(-2.94%)
Oct 27, 2020 0.0310 0.0380 0.0310 0.0340 892,672 +0.00(+9.68%)
Oct 26, 2020 0.0348 0.0355 0.0302 0.0310 867,431 -0.00(-10.92%)
Oct 23, 2020 0.0330 0.0350 0.0300 0.0348 435,000 -0.00(-0.29%)
Oct 22, 2020 0.0342 0.0398 0.0300 0.0349 1,284,239 -0.00(-0.29%)
Oct 21, 2020 0.0390 0.0390 0.0320 0.0350 1,005,410 -0.00(-1.69%)
Oct 20, 2020 0.0428 0.0428 0.0320 0.0356 1,434,733 -0.00(-6.56%)
Oct 19, 2020 0.0490 0.0490 0.0370 0.0381 1,483,791 -0.01(-13.41%)
Oct 16, 2020 0.0500 0.0500 0.0380 0.0440 3,036,400 -0.01(-13.39%)
Oct 15, 2020 0.0359 0.0520 0.0250 0.0508 5,579,627 +0.02(+50.74%)
Oct 14, 2020 0.0272 0.0440 0.0252 0.0337 2,917,012 +0.01(+24.35%)
Oct 13, 2020 0.0275 0.0305 0.0221 0.0271 4,122,877 +0.00(+8.40%)
Oct 12, 2020 0.0306 0.0306 0.0250 0.0250 1,979,348 -0.01(-24.24%)
Oct 09, 2020 0.0415 0.0415 0.0269 0.0330 9,376,100 -0.00(-11.05%)
Oct 08, 2020 0.0500 0.0664 0.0344 0.0371 41,301,952 -0.00(-7.25%)
Oct 07, 2020 0.0138 0.0426 0.0134 0.0400 36,777,088 +0.03(+214.96%)
Oct 06, 2020 0.0110 0.0127 0.0110 0.0127 81,727 -0.00(-2.31%)
Oct 05, 2020 0.0135 0.0139 0.0110 0.0130 782,272 +0.00(+17.12%)
Oct 02, 2020 0.0105 0.0113 0.0100 0.0111 201,600 -0.00(-8.26%)
Oct 01, 2020 0.0150 0.0150 0.0110 0.0121 263,000 -0.00(-13.57%)
Sep 30, 2020 0.0110 0.0150 0.0098 0.0140 2,438,387 +0.00(+28.44%)
Sep 29, 2020 0.0091 0.0110 0.0091 0.0109 111,451 +0.00(+26.74%)
Sep 28, 2020 0.0120 0.0120 0.0086 0.0086 126,550 -0.00(-28.33%)
Sep 25, 2020 0.0095 0.0120 0.0095 0.0120 10,000 +0.00(+9.09%)
Sep 24, 2020 0.0110 0.0111 0.0095 0.0110 124,832 +0.00(+0.00%)
Sep 23, 2020 0.0110 0.0130 0.0110 0.0110 656,837 -0.00(-1.79%)
Sep 22, 2020 0.0113 0.0113 0.0112 0.0112 43,900 -0.00(-0.88%)
Sep 21, 2020 0.0114 0.0115 0.0109 0.0113 97,214 +0.00(+0.00%)
Sep 18, 2020 0.0127 0.0129 0.0101 0.0113 79,500 +0.00(+3.67%)
Sep 17, 2020 0.0101 0.0127 0.0086 0.0109 146,479 -0.00(-9.17%)
Sep 16, 2020 0.0119 0.0126 0.0107 0.0120 188,797 +0.00(+0.84%)
Sep 15, 2020 0.0127 0.0127 0.0115 0.0119 89,500 -0.00(-6.30%)
Sep 14, 2020 0.0115 0.0127 0.0115 0.0127 121,500 +0.00(+10.43%)
Sep 11, 2020 0.0115 0.0121 0.0111 0.0115 316,300 -0.00(-3.36%)
Sep 10, 2020 0.0115 0.0127 0.0115 0.0119 75,950 +0.00(+3.48%)
Sep 09, 2020 0.0125 0.0125 0.0115 0.0115 187,649 -0.00(-4.17%)
Sep 08, 2020 0.0113 0.0120 0.0110 0.0120 218,646 +0.00(+5.26%)
Sep 04, 2020 0.0121 0.0121 0.0101 0.0114 153,900 -0.00(-6.56%)
Sep 03, 2020 0.0135 0.0135 0.0101 0.0122 218,164 +0.00(+0.00%)
Sep 02, 2020 0.0091 0.0122 0.0088 0.0122 887,109 +0.00(+32.61%)
Sep 01, 2020 0.0090 0.0095 0.0090 0.0092 140,200 -0.00(-8.00%)
Aug 31, 2020 0.0095 0.0105 0.0085 0.0100 225,137 +0.00(+0.00%)
Aug 28, 2020 0.0095 0.0103 0.0093 0.0100 237,900 +0.00(+0.00%)
Aug 27, 2020 0.0102 0.0110 0.0100 0.0100 16,000 +0.00(+0.00%)
Aug 26, 2020 0.0099 0.0103 0.0099 0.0100 31,000 +0.00(+11.11%)
Aug 25, 2020 0.0110 0.0110 0.0090 0.0090 56,522 -0.00(-20.35%)
Aug 24, 2020 0.0113 0.0113 0.0102 0.0113 89,075 +0.00(+0.00%)
Aug 21, 2020 0.0110 0.0113 0.0102 0.0113 116,100 -0.00(-0.88%)
Aug 20, 2020 0.0108 0.0115 0.0102 0.0114 337,594 +0.00(+0.00%)
Aug 19, 2020 0.0122 0.0122 0.0111 0.0114 107,618 -0.00(-6.56%)
Aug 18, 2020 0.0119 0.0122 0.0119 0.0122 50,900 +0.00(+5.17%)
Aug 17, 2020 0.0112 0.0121 0.0112 0.0116 26,019 -0.00(-7.20%)
Aug 14, 2020 0.0113 0.0141 0.0113 0.0125 273,400 +0.00(+10.62%)
Aug 13, 2020 0.0113 0.0113 0.0113 0.0113 24,088 -0.00(-5.83%)
Aug 12, 2020 0.0121 0.0124 0.0118 0.0120 163,000 -0.00(-4.00%)
Aug 11, 2020 0.0113 0.0125 0.0113 0.0125 25,988 +0.00(+10.62%)
Aug 10, 2020 0.0129 0.0135 0.0113 0.0113 334,100 +0.00(+1.80%)
Aug 07, 2020 0.0126 0.0126 0.0111 0.0111 230,400 -0.00(-7.50%)
Aug 06, 2020 0.0118 0.0131 0.0111 0.0120 133,512 -0.00(-7.69%)
Aug 05, 2020 0.0132 0.0132 0.0109 0.0130 201,307 -0.00(-10.34%)
Aug 04, 2020 0.0125 0.0149 0.0109 0.0145 378,850 +0.00(+20.83%)
Aug 03, 2020 0.0107 0.0120 0.0107 0.0120 103,828 +0.00(+0.00%)
Jul 31, 2020 0.0113 0.0120 0.0113 0.0120 151,800 +0.00(+2.56%)
Jul 30, 2020 0.0120 0.0125 0.0115 0.0117 165,650 +0.00(+3.54%)
Jul 29, 2020 0.0125 0.0125 0.0110 0.0113 460,816 -0.00(-12.40%)
Jul 28, 2020 0.0142 0.0142 0.0111 0.0129 308,216 -0.00(-10.42%)
Jul 27, 2020 0.0143 0.0144 0.0113 0.0144 518,821 +0.00(+0.70%)
Jul 24, 2020 0.0113 0.0143 0.0113 0.0143 457,100 -0.00(-1.38%)
Jul 23, 2020 0.0136 0.0145 0.0136 0.0145 262,209 +0.00(+0.69%)
Jul 22, 2020 0.0142 0.0145 0.0137 0.0144 191,400 +0.00(+3.60%)
Jul 21, 2020 0.0136 0.0145 0.0136 0.0139 41,227 +0.00(+0.00%)
Jul 20, 2020 0.0143 0.0150 0.0135 0.0139 218,712 -0.00(-2.80%)
Jul 17, 2020 0.0150 0.0150 0.0115 0.0143 364,200 -0.00(-4.67%)
Jul 16, 2020 0.0150 0.0150 0.0111 0.0150 226,352 +0.00(+20.00%)
Jul 15, 2020 0.0106 0.0125 0.0106 0.0125 113,514 +0.00(+13.64%)
Jul 14, 2020 0.0110 0.0150 0.0107 0.0110 197,337 +0.00(+0.00%)
Jul 13, 2020 0.0130 0.0179 0.0110 0.0110 315,870 -0.00(-15.38%)
Jul 10, 2020 0.0130 0.0130 0.0110 0.0130 69,200 +0.00(+4.00%)
Jul 09, 2020 0.0130 0.0130 0.0098 0.0125 1,616,714 +0.00(+3.31%)
Jul 08, 2020 0.0128 0.0145 0.0108 0.0121 67,274 -0.00(-6.92%)
Jul 07, 2020 0.0123 0.0140 0.0106 0.0130 156,711 -0.00(-13.33%)
Jul 06, 2020 0.0150 0.0150 0.0123 0.0150 85,323 +0.00(+0.00%)
Jul 02, 2020 0.0149 0.0150 0.0123 0.0150 23,300 +0.00(+4.17%)
Jul 01, 2020 0.0140 0.0160 0.0116 0.0144 227,552 +0.00(+14.29%)
Jun 30, 2020 0.0107 0.0126 0.0105 0.0126 115,981 +0.00(+14.55%)
Jun 29, 2020 0.0100 0.0110 0.0100 0.0110 41,781 +0.00(+0.00%)
Jun 26, 2020 0.0085 0.0110 0.0085 0.0110 263,500 +0.00(+29.41%)
Jun 25, 2020 0.0107 0.0107 0.0085 0.0085 12,300 -0.00(-15.00%)
Jun 24, 2020 0.0105 0.0109 0.0100 0.0100 68,178 +0.00(+3.09%)
Jun 23, 2020 0.0107 0.0107 0.0097 0.0097 91,100 -0.00(-9.35%)
Jun 22, 2020 0.0119 0.0119 0.0100 0.0107 251,041 +0.00(+4.90%)
Jun 19, 2020 0.0102 0.0102 0.0102 0.0102 300 +0.00(+2.00%)
Jun 18, 2020 0.0111 0.0111 0.0100 0.0100 586,968 -0.00(-9.91%)
Jun 17, 2020 0.0126 0.0126 0.0111 0.0111 32,205 -0.00(-12.60%)
Jun 16, 2020 0.0128 0.0128 0.0103 0.0127 263,072 +0.00(+9.48%)
Jun 15, 2020 0.0119 0.0128 0.0103 0.0116 561,600 -0.00(-3.33%)
Jun 12, 2020 0.0121 0.0121 0.0110 0.0120 93,700 +0.00(+0.00%)
Jun 11, 2020 0.0130 0.0130 0.0106 0.0120 215,187 -0.00(-7.69%)
Jun 10, 2020 0.0130 0.0145 0.0115 0.0130 1,041,887 +0.00(+4.00%)
Jun 09, 2020 0.0115 0.0125 0.0108 0.0125 47,102 +0.00(+8.70%)
Jun 08, 2020 0.0104 0.0123 0.0102 0.0115 219,702 +0.00(+9.52%)
Jun 05, 2020 0.0123 0.0123 0.0102 0.0105 236,700 -0.00(-16.00%)
Jun 04, 2020 0.0102 0.0127 0.0102 0.0125 187,254 +0.00(+22.55%)
Jun 03, 2020 0.0120 0.0130 0.0102 0.0102 430,634 -0.00(-15.00%)
Jun 02, 2020 0.0113 0.0130 0.0113 0.0120 129,931 +0.00(+17.65%)
Jun 01, 2020 0.0117 0.0124 0.0101 0.0102 87,804 -0.00(-20.93%)
May 29, 2020 0.0120 0.0129 0.0117 0.0129 262,600 +0.00(+7.50%)
May 28, 2020 0.0116 0.0125 0.0116 0.0120 107,100 -0.00(-6.98%)
May 27, 2020 0.0133 0.0133 0.0120 0.0129 205,700 +0.00(+0.78%)
May 26, 2020 0.0116 0.0129 0.0116 0.0128 266,699 +0.00(+6.67%)
May 22, 2020 0.0146 0.0146 0.0120 0.0120 240,700 -0.00(-7.69%)
May 21, 2020 0.0118 0.0147 0.0116 0.0130 304,811 +0.00(+12.07%)
May 20, 2020 0.0150 0.0150 0.0113 0.0116 852,631 -0.00(-22.67%)
May 19, 2020 0.0125 0.0174 0.0103 0.0150 1,120,424 +0.00(+30.43%)
May 18, 2020 0.0102 0.0150 0.0102 0.0115 320,483 -0.00(-2.54%)
May 15, 2020 0.0118 0.0120 0.0100 0.0118 327,500 +0.00(+0.85%)
May 14, 2020 0.0120 0.0120 0.0093 0.0117 651,405 +0.00(+0.86%)
May 13, 2020 0.0127 0.0127 0.0116 0.0116 117,040 -0.00(-6.45%)
May 12, 2020 0.0116 0.0132 0.0116 0.0124 152,000 -0.00(-4.62%)
May 11, 2020 0.0116 0.0130 0.0116 0.0130 42,887 +0.00(+12.07%)
May 08, 2020 0.0120 0.0130 0.0116 0.0116 281,800 -0.00(-13.43%)
May 07, 2020 0.0128 0.0135 0.0120 0.0134 166,627 -0.00(-0.74%)
May 06, 2020 0.0135 0.0135 0.0120 0.0135 187,068 +0.00(+9.76%)
May 05, 2020 0.0120 0.0140 0.0120 0.0123 343,750 -0.00(-12.14%)
May 04, 2020 0.0141 0.0143 0.0120 0.0140 480,070 -0.00(-2.10%)
May 01, 2020 0.0152 0.0152 0.0121 0.0143 477,900 -0.00(-5.92%)
Apr 30, 2020 0.0125 0.0152 0.0111 0.0152 563,730 +0.00(+9.35%)
Apr 29, 2020 0.0198 0.0200 0.0130 0.0139 1,215,990 -0.00(-22.78%)
Apr 28, 2020 0.0205 0.0205 0.0160 0.0180 1,073,971 +0.00(+15.38%)
Apr 27, 2020 0.0128 0.0289 0.0125 0.0156 5,331,316 +0.00(+19.08%)
Apr 24, 2020 0.0114 0.0160 0.0103 0.0131 1,346,000 +0.00(+9.17%)
Apr 23, 2020 0.0103 0.0126 0.0102 0.0120 133,931 -0.00(-6.98%)
Apr 22, 2020 0.0135 0.0135 0.0102 0.0129 191,933 -0.00(-0.77%)
Apr 21, 2020 0.0135 0.0135 0.0116 0.0130 122,319 +0.00(+18.18%)
Apr 20, 2020 0.0135 0.0135 0.0099 0.0110 368,649 -0.00(-4.35%)
Apr 17, 2020 0.0135 0.0135 0.0100 0.0115 361,600 +0.00(+4.55%)
Apr 16, 2020 0.0120 0.0120 0.0090 0.0110 487,141 +0.00(+0.00%)
Apr 15, 2020 0.0110 0.0110 0.0098 0.0110 145,919 +0.00(+10.00%)
Apr 14, 2020 0.0094 0.0108 0.0081 0.0100 225,070 +0.00(+25.00%)
Apr 13, 2020 0.0085 0.0105 0.0080 0.0080 104,853 -0.00(-20.00%)
Apr 09, 2020 0.0109 0.0119 0.0092 0.0100 304,900 -0.00(-15.25%)
Apr 08, 2020 0.0119 0.0119 0.0100 0.0118 53,657 +0.00(+18.00%)
Apr 07, 2020 0.0109 0.0139 0.0083 0.0100 401,800 +0.00(+25.00%)
Apr 06, 2020 0.0100 0.0124 0.0080 0.0080 1,155,080 -0.00(-5.88%)
Apr 03, 2020 0.0100 0.0100 0.0071 0.0085 166,300 -0.00(-9.57%)
Apr 02, 2020 0.0071 0.0099 0.0070 0.0094 626,095 +0.00(+22.08%)
Apr 01, 2020 0.0074 0.0078 0.0051 0.0077 241,650 -0.00(-1.28%)
Mar 31, 2020 0.0080 0.0080 0.0070 0.0078 93,362 +0.00(+30.00%)
Mar 30, 2020 0.0080 0.0090 0.0060 0.0060 386,463 -0.00(-25.00%)
Mar 27, 2020 0.0082 0.0085 0.0080 0.0080 169,800 +0.00(+6.67%)
Mar 26, 2020 0.0082 0.0082 0.0070 0.0075 196,799 +0.00(+7.14%)
Mar 25, 2020 0.0070 0.0070 0.0066 0.0070 82,859 +0.00(+6.06%)
Mar 24, 2020 0.0066 0.0080 0.0065 0.0066 210,000 -0.00(-20.48%)
Mar 23, 2020 0.0085 0.0085 0.0077 0.0083 65,783 +0.00(+0.00%)
Mar 20, 2020 0.0078 0.0085 0.0076 0.0083 337,500 +0.00(+6.41%)
Mar 19, 2020 0.0053 0.0081 0.0050 0.0078 125,860 +0.00(+4.00%)
Mar 18, 2020 0.0053 0.0094 0.0053 0.0075 528,168 -0.00(-20.21%)
Mar 17, 2020 0.0075 0.0094 0.0061 0.0094 967,728 +0.00(+34.29%)
Mar 16, 2020 0.0070 0.0070 0.0061 0.0070 264,400 -0.00(-6.67%)
Mar 13, 2020 0.0068 0.0075 0.0066 0.0075 224,600 +0.00(+13.64%)
Mar 12, 2020 0.0071 0.0075 0.0053 0.0066 694,626 -0.00(-13.16%)
Mar 11, 2020 0.0067 0.0078 0.0066 0.0076 627,005 +0.00(+7.04%)
Mar 10, 2020 0.0070 0.0082 0.0066 0.0071 291,916 +0.00(+1.43%)
Mar 09, 2020 0.0082 0.0082 0.0063 0.0070 657,045 +0.00(+7.69%)
Mar 06, 2020 0.0085 0.0085 0.0065 0.0065 629,000 -0.00(-13.33%)
Mar 05, 2020 0.0085 0.0092 0.0075 0.0075 884,750 -0.00(-16.67%)
Mar 04, 2020 0.0100 0.0102 0.0086 0.0090 325,092 +0.00(+0.00%)
Mar 03, 2020 0.0121 0.0121 0.0080 0.0090 1,113,412 -0.00(-11.76%)
Mar 02, 2020 0.0095 0.0110 0.0095 0.0102 902,524 -0.00(-2.86%)
Feb 28, 2020 0.0112 0.0113 0.0100 0.0105 541,100 -0.00(-6.25%)
Feb 27, 2020 0.0120 0.0132 0.0110 0.0112 540,552 -0.00(-15.15%)
Feb 26, 2020 0.0112 0.0149 0.0111 0.0132 533,660 +0.00(+2.33%)
Feb 25, 2020 0.0126 0.0158 0.0119 0.0129 818,949 +0.00(+3.20%)
Feb 24, 2020 0.0152 0.0158 0.0120 0.0125 341,678 -0.00(-19.87%)
Feb 21, 2020 0.0102 0.0160 0.0102 0.0156 2,252,000 +0.01(+54.46%)
Feb 20, 2020 0.0110 0.0114 0.0090 0.0101 337,130 -0.00(-8.18%)
Feb 19, 2020 0.0114 0.0114 0.0090 0.0110 1,775,514 +0.00(+4.76%)
Feb 18, 2020 0.0120 0.0120 0.0100 0.0105 1,830,754 -0.00(-15.32%)
Feb 14, 2020 0.0140 0.0140 0.0104 0.0124 1,337,700 -0.00(-4.62%)
Feb 13, 2020 0.0140 0.0140 0.0110 0.0130 3,988,136 -0.00(-4.41%)
Feb 12, 2020 0.0121 0.0164 0.0105 0.0136 1,877,088 -0.00(-3.55%)
Feb 11, 2020 0.0200 0.0258 0.0106 0.0141 8,600,494 -0.01(-27.69%)
Feb 10, 2020 0.0290 0.0290 0.0156 0.0195 4,441,118 -0.00(-15.58%)
Feb 07, 2020 0.0348 0.0348 0.0225 0.0231 3,028,400 -0.01(-22.48%)
Feb 06, 2020 0.0300 0.0400 0.0256 0.0298 4,322,073 -0.00(-3.87%)
Feb 05, 2020 0.0524 0.0560 0.0279 0.0310 12,784,831 -0.02(-35.55%)
Feb 04, 2020 0.0297 0.0630 0.0297 0.0481 19,778,172 +0.02(+57.70%)
Feb 03, 2020 0.0340 0.0340 0.0260 0.0305 3,430,912 +0.01(+23.98%)
Jan 31, 2020 0.0230 0.0295 0.0230 0.0246 3,190,700 -0.00(-1.60%)
Jan 30, 2020 0.0240 0.0279 0.0225 0.0250 2,070,418 +0.00(+20.19%)
Jan 29, 2020 0.0265 0.0280 0.0190 0.0208 3,187,626 -0.01(-20.00%)
Jan 28, 2020 0.0320 0.0320 0.0210 0.0260 7,242,525 +0.01(+27.45%)
Jan 27, 2020 0.0270 0.0285 0.0160 0.0204 4,458,646 -0.01(-21.54%)
Jan 24, 2020 0.0228 0.0300 0.0195 0.0260 4,819,100 +0.01(+24.40%)
Jan 23, 2020 0.0153 0.0220 0.0150 0.0209 3,395,046 +0.00(+17.42%)
Jan 22, 2020 0.0162 0.0202 0.0145 0.0178 3,793,657 +0.00(+4.71%)
Jan 21, 2020 0.0079 0.0200 0.0079 0.0170 5,621,983 +0.01(+120.78%)
Jan 17, 2020 0.0064 0.0088 0.0057 0.0077 1,642,300 +0.00(+20.31%)
Jan 16, 2020 0.0057 0.0064 0.0045 0.0064 1,363,820 +0.00(+6.67%)
Jan 15, 2020 0.0037 0.0060 0.0037 0.0060 823,350 +0.00(+9.09%)
Jan 14, 2020 0.0039 0.0055 0.0037 0.0055 562,738 +0.00(+57.14%)
Jan 13, 2020 0.0040 0.0044 0.0033 0.0035 1,163,282 -0.00(-12.50%)
Jan 10, 2020 0.0050 0.0055 0.0040 0.0040 692,700 -0.00(-13.04%)
Jan 09, 2020 0.0053 0.0058 0.0045 0.0046 1,638,864 +0.00(+9.52%)
Jan 08, 2020 0.0089 0.0100 0.0042 0.0042 2,418,341 -0.00(-51.16%)
Jan 07, 2020 0.0033 0.0125 0.0033 0.0086 4,826,954 +0.00(+32.31%)
Jan 06, 2020 0.0033 0.0089 0.0023 0.0065 2,611,846 +0.00(+96.97%)
Jan 03, 2020 0.0037 0.0040 0.0033 0.0033 132,000 -0.00(-17.50%)
Jan 02, 2020 0.0039 0.0040 0.0039 0.0040 30,000 +0.00(+0.00%)
Dec 31, 2019 0.0033 0.0040 0.0033 0.0040 78,800 +0.00(+5.26%)
Dec 30, 2019 0.0042 0.0045 0.0033 0.0038 158,526 -0.00(-2.56%)
Dec 27, 2019 0.0037 0.0045 0.0033 0.0039 38,300 -0.00(-13.33%)
Dec 26, 2019 0.0039 0.0045 0.0037 0.0045 54,195 +0.00(+28.57%)
Dec 24, 2019 0.0032 0.0035 0.0032 0.0035 16,500 -0.00(-12.50%)
Dec 23, 2019 0.0030 0.0045 0.0030 0.0040 2,645,719 +0.00(+0.00%)
Dec 20, 2019 0.0040 0.0040 0.0035 0.0040 14,000 +0.00(+5.26%)
Dec 19, 2019 0.0038 0.0045 0.0038 0.0038 98,500 -0.00(-11.63%)
Dec 18, 2019 0.0030 0.0043 0.0030 0.0043 65,000 -0.00(-4.44%)
Dec 17, 2019 0.0041 0.0045 0.0030 0.0045 354,701 +0.00(+0.00%)
Dec 16, 2019 0.0050 0.0062 0.0041 0.0045 493,600 +0.00(+9.76%)
Dec 13, 2019 0.0054 0.0075 0.0038 0.0041 1,187,300 -0.00(-39.71%)
Dec 12, 2019 0.0090 0.0090 0.0047 0.0068 10,672 +0.00(+44.68%)
Dec 11, 2019 0.0069 0.0075 0.0047 0.0047 17,467 -0.00(-29.85%)
Dec 10, 2019 0.0041 0.0067 0.0041 0.0067 55,123 +0.00(+13.56%)
Dec 09, 2019 0.0077 0.0077 0.0046 0.0059 53,500 -0.00(-22.37%)
Dec 06, 2019 0.0072 0.0076 0.0072 0.0076 1,300 +0.00(+0.00%)
Dec 05, 2019 0.0073 0.0076 0.0073 0.0076 6,808 +0.00(+0.00%)
Dec 04, 2019 0.0075 0.0079 0.0075 0.0076 17,517 -0.00(-22.45%)
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.