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

Enertopia Corp (OP: ENRT )

0.0140 UNCHANGED
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 (%)
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%)
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.