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 (%)
Feb 27, 2015 0.0670 0.0670 0.0550 0.0598 288,500 -0.01(-10.21%)
Feb 26, 2015 0.0550 0.0666 0.0550 0.0666 403,990 +0.00(+4.14%)
Feb 25, 2015 0.0694 0.0694 0.0599 0.0640 123,772 -0.01(-7.72%)
Feb 24, 2015 0.0694 0.0695 0.0601 0.0693 157,908 -0.00(-0.14%)
Feb 23, 2015 0.0708 0.0708 0.0620 0.0694 671,691 -0.00(-2.12%)
Feb 20, 2015 0.0705 0.0759 0.0623 0.0709 333,350 -0.00(-0.84%)
Feb 19, 2015 0.0730 0.0785 0.0715 0.0715 783,642 -0.00(-3.38%)
Feb 18, 2015 0.0668 0.0785 0.0668 0.0740 740,104 +0.01(+10.78%)
Feb 17, 2015 0.0680 0.0690 0.0632 0.0668 343,805 +0.00(+6.03%)
Feb 13, 2015 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Feb 12, 2015 0.0635 0.0635 0.0606 0.0620 152,025 -0.00(-0.40%)
Feb 11, 2015 0.0615 0.0680 0.0605 0.0622 817,713 +0.00(+3.58%)
Feb 10, 2015 0.0600 0.0620 0.0582 0.0601 173,067 +0.00(+1.86%)
Feb 09, 2015 0.0610 0.0700 0.0590 0.0590 776,195 -0.00(-3.28%)
Feb 06, 2015 0.0610 0.0640 0.0610 0.0610 87,329 -0.00(-1.61%)
Feb 05, 2015 0.0571 0.0670 0.0571 0.0620 145,012 +0.00(+8.58%)
Feb 04, 2015 0.0580 0.0650 0.0571 0.0571 796,426 +0.00(+1.24%)
Feb 03, 2015 0.0570 0.0579 0.0564 0.0564 119,613 -0.00(-1.91%)
Feb 02, 2015 0.0597 0.0597 0.0551 0.0575 380,575 +0.00(+2.68%)
Jan 30, 2015 0.0650 0.0650 0.0500 0.0560 1,032,656 -0.01(-13.85%)
Jan 29, 2015 0.0600 0.0670 0.0561 0.0650 112,500 +0.01(+11.49%)
Jan 28, 2015 0.0617 0.0620 0.0583 0.0583 204,650 -0.00(-2.83%)
Jan 27, 2015 0.0598 0.0600 0.0581 0.0600 64,926 +0.00(+3.27%)
Jan 26, 2015 0.0634 0.0634 0.0581 0.0581 40,640 +0.00(+0.00%)
Jan 23, 2015 0.0618 0.0620 0.0562 0.0581 246,825 -0.00(-6.14%)
Jan 22, 2015 0.0599 0.0619 0.0561 0.0619 37,746 +0.00(+6.17%)
Jan 21, 2015 0.0650 0.0650 0.0582 0.0583 69,750 -0.01(-8.91%)
Jan 20, 2015 0.0650 0.0650 0.0571 0.0640 25,723 +0.00(+0.00%)
Jan 16, 2015 0.0640 0.0640 0.0640 0 +0.00(+3.23%)
Jan 15, 2015 0.0630 0.0670 0.0530 0.0620 253,571 -0.00(-1.59%)
Jan 14, 2015 0.0595 0.0690 0.0575 0.0630 286,148 +0.01(+12.50%)
Jan 13, 2015 0.0560 0 +0.00(+7.69%)
Jan 12, 2015 0.0619 0.0639 0.0520 0.0520 375,748 -0.01(-18.62%)
Jan 09, 2015 0.0639 0.0639 0.0595 0.0639 41,100 +0.00(+0.00%)
Jan 08, 2015 0.0680 0.0680 0.0561 0.0639 392,733 -0.00(-6.03%)
Jan 07, 2015 0.0710 0.0780 0.0600 0.0680 688,146 -0.01(-13.92%)
Jan 06, 2015 0.0850 0.0880 0.0700 0.0790 527,289 -0.00(-4.82%)
Jan 05, 2015 0.0660 0.0900 0.0660 0.0830 2,067,626 +0.02(+25.76%)
Jan 02, 2015 0.0550 0.0680 0.0520 0.0660 1,398,201 +0.01(+23.36%)
Dec 31, 2014 0.0535 0.0535 0.0535 0 -0.00(-2.73%)
Dec 30, 2014 0.0529 0.0550 0.0495 0.0550 462,115 +0.00(+3.97%)
Dec 29, 2014 0.0500 0.0540 0.0495 0.0529 376,885 +0.00(+5.80%)
Dec 26, 2014 0.0510 0.0510 0.0495 0.0500 59,250 -0.00(-1.96%)
Dec 24, 2014 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 23, 2014 0.0545 0.0545 0.0500 0.0500 51,116 -0.00(-4.21%)
Dec 22, 2014 0.0520 0.0545 0.0493 0.0522 494,606 -0.00(-0.76%)
Dec 19, 2014 0.0549 0.0549 0.0513 0.0526 42,719 -0.00(-4.19%)
Dec 18, 2014 0.0490 0.0550 0.0472 0.0549 416,450 +0.01(+11.59%)
Dec 17, 2014 0.0450 0.0495 0.0450 0.0492 186,247 +0.00(+2.50%)
Dec 16, 2014 0.0480 0.0480 176,260 -0.00(-7.69%)
Dec 15, 2014 0.0549 0.0549 0.0520 0.0520 82,306 -0.00(-2.07%)
Dec 12, 2014 0.0500 0.0562 0.0500 0.0531 224,812 +0.00(+8.37%)
Dec 11, 2014 0.0526 0.0557 0.0490 0.0490 379,106 -0.00(-6.84%)
Dec 10, 2014 0.0585 0.0585 0.0526 0.0526 345,303 -0.00(-7.07%)
Dec 09, 2014 0.0620 0.0620 0.0525 0.0566 706,740 +0.00(+3.85%)
Dec 08, 2014 0.0527 0.0549 0.0501 0.0545 54,959 +0.00(+3.61%)
Dec 05, 2014 0.0549 0.0549 0.0501 0.0526 157,100 +0.00(+5.20%)
Dec 04, 2014 0.0450 0.0535 0.0450 0.0500 440,900 -0.00(-9.09%)
Dec 03, 2014 0.0610 0.0620 0.0501 0.0550 48,738 -0.01(-11.29%)
Dec 02, 2014 0.0553 0.0620 0.0501 0.0620 598,120 +0.00(+8.77%)
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.