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

Enertopia Corp (OP: ENRT )

0.0146 -0.0004 (-2.67%)
Streaming Delayed Price Updated: 12:08 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 (%)
Nov 30, 2018 0.0191 0.0200 0.0191 0.0200 28,300 -0.00(-19.03%)
Nov 29, 2018 0.0230 0.0247 0.0215 0.0247 111,950 +0.00(+17.06%)
Nov 28, 2018 0.0202 0.0216 0.0200 0.0211 33,435 -0.00(-11.34%)
Nov 27, 2018 0.0201 0.0238 0.0201 0.0238 20,000 +0.00(+20.20%)
Nov 26, 2018 0.0192 0.0250 0.0182 0.0198 99,360 +0.00(+3.13%)
Nov 23, 2018 0.0221 0.0221 0.0191 0.0192 4,000 -0.00(-11.52%)
Nov 21, 2018 0.0217 0.0217 0.0217 0 -0.00(-13.20%)
Nov 20, 2018 0.0183 0.0250 0.0183 0.0250 55,500 +0.00(+24.38%)
Nov 19, 2018 0.0190 0.0220 0.0190 0.0201 66,850 -0.00(-12.61%)
Nov 16, 2018 0.0192 0.0230 0.0192 0.0230 133,600 +0.00(+0.00%)
Nov 15, 2018 0.0250 0.0250 0.0193 0.0230 42,695 -0.00(-6.88%)
Nov 14, 2018 0.0194 0.0249 0.0194 0.0247 21,000 +0.01(+27.32%)
Nov 13, 2018 0.0290 0.0290 0.0183 0.0194 77,258 -0.01(-29.96%)
Nov 12, 2018 0.0250 0.0277 0.0225 0.0277 59,250 +0.00(+20.96%)
Nov 09, 2018 0.0206 0.0237 0.0206 0.0229 22,800 -0.00(-8.40%)
Nov 08, 2018 0.0250 0.0279 0.0192 0.0250 163,778 +0.00(+11.61%)
Nov 07, 2018 0.0250 0.0250 0.0224 0.0224 31,000 -0.00(-10.04%)
Nov 06, 2018 0.0250 0.0278 0.0195 0.0249 85,729 +0.00(+12.67%)
Nov 05, 2018 0.0279 0.0279 0.0221 0.0221 129,488 -0.00(-7.92%)
Nov 02, 2018 0.0280 0.0280 0.0240 0.0240 47,500 -0.00(-4.00%)
Nov 01, 2018 0.0250 0.0250 0.0250 0.0250 7,310 +0.00(+4.17%)
Oct 31, 2018 0.0241 0.0274 0.0240 0.0240 23,400 -0.00(-13.67%)
Oct 30, 2018 0.0278 0.0289 0.0241 0.0278 49,700 +0.00(+0.00%)
Oct 29, 2018 0.0254 0.0278 0.0240 0.0278 214,688 +0.00(+17.30%)
Oct 26, 2018 0.0270 0.0289 0.0236 0.0237 122,900 -0.00(-6.69%)
Oct 25, 2018 0.0202 0.0280 0.0191 0.0254 489,222 +0.00(+7.63%)
Oct 24, 2018 0.0293 0.0293 0.0236 0.0236 222,278 -0.00(-7.09%)
Oct 23, 2018 0.0254 0.0254 0.0254 0.0254 2,250 +0.00(+0.00%)
Oct 22, 2018 0.0254 0.0254 0.0254 0.0254 2,250 +0.00(+5.83%)
Oct 19, 2018 0.0240 0.0240 0.0235 0.0240 66,200 -0.00(-3.61%)
Oct 18, 2018 0.0264 0.0264 0.0235 0.0249 35,249 -0.00(-5.68%)
Oct 17, 2018 0.0300 0.0300 0.0236 0.0264 55,700 -0.00(-1.12%)
Oct 16, 2018 0.0223 0.0268 0.0223 0.0267 69,800 +0.00(+0.38%)
Oct 15, 2018 0.0300 0.0300 0.0221 0.0266 81,360 -0.00(-8.59%)
Oct 12, 2018 0.0292 0.0292 0.0222 0.0291 55,200 +0.01(+22.27%)
Oct 11, 2018 0.0193 0.0294 0.0193 0.0238 211,500 -0.00(-12.18%)
Oct 10, 2018 0.0293 0.0293 0.0271 0.0271 13,000 +0.00(+0.74%)
Oct 09, 2018 0.0210 0.0293 0.0210 0.0269 85,768 -0.00(-0.37%)
Oct 08, 2018 0.0295 0.0295 0.0233 0.0270 157,518 -0.00(-3.57%)
Oct 05, 2018 0.0260 0.0288 0.0260 0.0280 205,600 -0.00(-4.11%)
Oct 04, 2018 0.0287 0.0293 0.0280 0.0292 98,202 -0.00(-0.34%)
Oct 03, 2018 0.0293 0.0293 0.0261 0.0293 116,300 +0.00(+0.00%)
Oct 02, 2018 0.0293 0.0293 0.0277 0.0293 90,000 +0.00(+0.00%)
Oct 01, 2018 0.0210 0.0293 0.0210 0.0293 301,806 +0.00(+13.13%)
Sep 28, 2018 0.0294 0.0294 0.0259 0.0259 192,900 -0.00(-2.26%)
Sep 27, 2018 0.0294 0.0294 0.0250 0.0265 162,182 -0.00(-9.86%)
Sep 26, 2018 0.0270 0.0300 0.0264 0.0294 205,099 +0.00(+7.69%)
Sep 25, 2018 0.0290 0.0290 0.0270 0.0273 455,300 -0.00(-8.70%)
Sep 24, 2018 0.0330 0.0330 0.0268 0.0299 423,010 +0.00(+2.05%)
Sep 21, 2018 0.0281 0.0293 0.0281 0.0293 266,000 +0.00(+5.02%)
Sep 20, 2018 0.0251 0.0282 0.0251 0.0279 194,352 +0.00(+11.60%)
Sep 19, 2018 0.0322 0.0322 0.0247 0.0250 454,567 -0.00(-11.97%)
Sep 18, 2018 0.0350 0.0350 0.0281 0.0284 284,050 +0.00(+4.80%)
Sep 17, 2018 0.0297 0.0350 0.0271 0.0271 387,550 -0.01(-15.84%)
Sep 14, 2018 0.0299 0.0322 0.0298 0.0322 10,800 +0.00(+8.05%)
Sep 13, 2018 0.0330 0.0340 0.0278 0.0298 1,562,659 +0.00(+0.34%)
Sep 12, 2018 0.0261 0.0297 0.0261 0.0297 157,508 +0.00(+6.07%)
Sep 11, 2018 0.0200 0.0280 0.0200 0.0280 231,799 -0.00(-4.76%)
Sep 10, 2018 0.0290 0.0318 0.0284 0.0294 207,875 -0.00(-2.00%)
Sep 07, 2018 0.0370 0.0370 0.0290 0.0300 72,600 -0.00(-5.36%)
Sep 06, 2018 0.0279 0.0317 0.0258 0.0317 391,673 +0.01(+19.62%)
Sep 05, 2018 0.0265 0.0279 0.0251 0.0265 56,500 -0.00(-0.38%)
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.