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

Enertopia Corp (OP: ENRT )

0.0150 -0.0015 (-9.09%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 (%)
Apr 30, 2015 0.0300 0.0440 0.0289 0.0440 744,918 +0.02(+62.96%)
Apr 29, 2015 0.0300 0.0300 0.0265 0.0270 190,521 -0.00(-6.90%)
Apr 28, 2015 0.0297 0.0330 0.0261 0.0290 364,600 -0.00(-0.34%)
Apr 27, 2015 0.0380 0.0381 0.0230 0.0291 1,727,808 -0.01(-23.42%)
Apr 24, 2015 0.0400 0.0400 0.0380 0.0380 6,500 -0.00(-2.56%)
Apr 23, 2015 0.0400 0.0400 0.0389 0.0390 51,623 +0.00(+2.63%)
Apr 22, 2015 0.0390 0.0390 0.0380 0.0380 83,977 -0.00(-5.00%)
Apr 21, 2015 0.0377 0.0400 0.0352 0.0400 120,261 +0.00(+7.76%)
Apr 20, 2015 0.0398 0.0398 0.0351 0.0371 121,523 +0.00(+0.05%)
Apr 17, 2015 0.0412 0.0412 0.0360 0.0371 194,453 -0.00(-7.25%)
Apr 16, 2015 0.0412 0.0412 0.0400 0.0400 176,000 -0.00(-2.91%)
Apr 15, 2015 0.0402 0.0456 0.0402 0.0412 115,531 -0.00(-9.65%)
Apr 14, 2015 0.0401 0.0456 0.0401 0.0456 81,000 +0.00(+1.33%)
Apr 13, 2015 0.0509 0.0509 0.0390 0.0450 356,105 -0.00(-9.82%)
Apr 10, 2015 0.0451 0.0509 0.0451 0.0499 102,807 -0.00(-1.96%)
Apr 09, 2015 0.0454 0.0520 0.0451 0.0509 40,369 +0.00(+1.80%)
Apr 08, 2015 0.0454 0.0500 0.0454 0.0500 162,454 +0.00(+2.40%)
Apr 07, 2015 0.0454 0.0500 0.0454 0.0488 123,890 -0.00(-1.15%)
Apr 06, 2015 0.0450 0.0498 0.0450 0.0494 105,599 -0.00(-1.00%)
Apr 02, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Apr 01, 2015 0.0453 0.0499 0.0453 0.0499 49,700 -0.00(-0.20%)
Mar 31, 2015 0.0520 0.0520 0.0500 0.0500 27,900 -0.00(-3.85%)
Mar 30, 2015 0.0468 0.0599 0.0468 0.0520 257,887 +0.00(+1.96%)
Mar 27, 2015 0.0451 0.0510 0.0451 0.0510 173,123 +0.00(+1.31%)
Mar 26, 2015 0.0500 0.0509 0.0453 0.0503 51,372 +0.00(+0.68%)
Mar 25, 2015 0.0495 0.0500 0.0451 0.0500 44,616 +0.00(+1.01%)
Mar 24, 2015 0.0507 0.0508 0.0495 0.0495 161,184 +0.00(+0.00%)
Mar 23, 2015 0.0510 0.0590 0.0495 0.0495 73,000 -0.00(-1.49%)
Mar 20, 2015 0.0509 0.0509 0.0496 0.0503 15,000 -0.00(-1.28%)
Mar 19, 2015 0.0497 0.0530 0.0496 0.0509 258,900 -0.00(-3.96%)
Mar 18, 2015 0.0610 0.0610 0.0530 0.0530 404,798 -0.01(-8.70%)
Mar 17, 2015 0.0580 0.0610 0.0550 0.0580 7,950 +0.00(+0.09%)
Mar 16, 2015 0.0580 0.0580 0.0532 0.0580 88,600 +0.00(+0.87%)
Mar 13, 2015 0.0530 0.0575 0.0525 0.0575 88,489 +0.01(+9.52%)
Mar 12, 2015 0.0520 0.0525 0.0495 0.0525 99,298 +0.00(+0.96%)
Mar 11, 2015 0.0525 0.0525 0.0495 0.0520 83,821 +0.00(+4.00%)
Mar 10, 2015 0.0500 0.0525 0.0500 0.0500 74,390 -0.00(-5.48%)
Mar 09, 2015 0.0496 0.0529 0.0496 0.0529 54,760 +0.00(+0.47%)
Mar 06, 2015 0.0510 0.0530 0.0501 0.0527 70,613 -0.00(-0.47%)
Mar 05, 2015 0.0500 0.0547 0.0500 0.0529 219,110 -0.00(-3.64%)
Mar 04, 2015 0.0500 0.0549 0.0500 0.0549 204,665 +0.00(+3.58%)
Mar 03, 2015 0.0510 0.0559 0.0510 0.0530 181,775 +0.00(+0.00%)
Mar 02, 2015 0.0599 0.0599 0.0495 0.0530 706,011 -0.01(-11.37%)
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%)
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.