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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, May 21, 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 (%)
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%)
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.