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

Enertopia Corp (OP: ENRT )

0.0150 -0.0009 (-5.66%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 16, 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 (%)
Jan 31, 2020 0.0230 0.0295 0.0230 0.0246 3,190,700 -0.00(-1.60%)
Jan 30, 2020 0.0240 0.0279 0.0225 0.0250 2,070,418 +0.00(+20.19%)
Jan 29, 2020 0.0265 0.0280 0.0190 0.0208 3,187,626 -0.01(-20.00%)
Jan 28, 2020 0.0320 0.0320 0.0210 0.0260 7,242,525 +0.01(+27.45%)
Jan 27, 2020 0.0270 0.0285 0.0160 0.0204 4,458,646 -0.01(-21.54%)
Jan 24, 2020 0.0228 0.0300 0.0195 0.0260 4,819,100 +0.01(+24.40%)
Jan 23, 2020 0.0153 0.0220 0.0150 0.0209 3,395,046 +0.00(+17.42%)
Jan 22, 2020 0.0162 0.0202 0.0145 0.0178 3,793,657 +0.00(+4.71%)
Jan 21, 2020 0.0079 0.0200 0.0079 0.0170 5,621,983 +0.01(+120.78%)
Jan 17, 2020 0.0064 0.0088 0.0057 0.0077 1,642,300 +0.00(+20.31%)
Jan 16, 2020 0.0057 0.0064 0.0045 0.0064 1,363,820 +0.00(+6.67%)
Jan 15, 2020 0.0037 0.0060 0.0037 0.0060 823,350 +0.00(+9.09%)
Jan 14, 2020 0.0039 0.0055 0.0037 0.0055 562,738 +0.00(+57.14%)
Jan 13, 2020 0.0040 0.0044 0.0033 0.0035 1,163,282 -0.00(-12.50%)
Jan 10, 2020 0.0050 0.0055 0.0040 0.0040 692,700 -0.00(-13.04%)
Jan 09, 2020 0.0053 0.0058 0.0045 0.0046 1,638,864 +0.00(+9.52%)
Jan 08, 2020 0.0089 0.0100 0.0042 0.0042 2,418,341 -0.00(-51.16%)
Jan 07, 2020 0.0033 0.0125 0.0033 0.0086 4,826,954 +0.00(+32.31%)
Jan 06, 2020 0.0033 0.0089 0.0023 0.0065 2,611,846 +0.00(+96.97%)
Jan 03, 2020 0.0037 0.0040 0.0033 0.0033 132,000 -0.00(-17.50%)
Jan 02, 2020 0.0039 0.0040 0.0039 0.0040 30,000 +0.00(+0.00%)
Dec 31, 2019 0.0033 0.0040 0.0033 0.0040 78,800 +0.00(+5.26%)
Dec 30, 2019 0.0042 0.0045 0.0033 0.0038 158,526 -0.00(-2.56%)
Dec 27, 2019 0.0037 0.0045 0.0033 0.0039 38,300 -0.00(-13.33%)
Dec 26, 2019 0.0039 0.0045 0.0037 0.0045 54,195 +0.00(+28.57%)
Dec 24, 2019 0.0032 0.0035 0.0032 0.0035 16,500 -0.00(-12.50%)
Dec 23, 2019 0.0030 0.0045 0.0030 0.0040 2,645,719 +0.00(+0.00%)
Dec 20, 2019 0.0040 0.0040 0.0035 0.0040 14,000 +0.00(+5.26%)
Dec 19, 2019 0.0038 0.0045 0.0038 0.0038 98,500 -0.00(-11.63%)
Dec 18, 2019 0.0030 0.0043 0.0030 0.0043 65,000 -0.00(-4.44%)
Dec 17, 2019 0.0041 0.0045 0.0030 0.0045 354,701 +0.00(+0.00%)
Dec 16, 2019 0.0050 0.0062 0.0041 0.0045 493,600 +0.00(+9.76%)
Dec 13, 2019 0.0054 0.0075 0.0038 0.0041 1,187,300 -0.00(-39.71%)
Dec 12, 2019 0.0090 0.0090 0.0047 0.0068 10,672 +0.00(+44.68%)
Dec 11, 2019 0.0069 0.0075 0.0047 0.0047 17,467 -0.00(-29.85%)
Dec 10, 2019 0.0041 0.0067 0.0041 0.0067 55,123 +0.00(+13.56%)
Dec 09, 2019 0.0077 0.0077 0.0046 0.0059 53,500 -0.00(-22.37%)
Dec 06, 2019 0.0072 0.0076 0.0072 0.0076 1,300 +0.00(+0.00%)
Dec 05, 2019 0.0073 0.0076 0.0073 0.0076 6,808 +0.00(+0.00%)
Dec 04, 2019 0.0075 0.0079 0.0075 0.0076 17,517 -0.00(-22.45%)
Dec 03, 2019 0.0098 0.0098 0.0098 0.0098 5,000 -0.00(-1.01%)
Nov 27, 2019 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Nov 26, 2019 0.0100 0.0105 0.0074 0.0100 101,165 -0.00(-5.66%)
Nov 25, 2019 0.0100 0.0107 0.0100 0.0106 14,800 +0.00(+9.28%)
Nov 22, 2019 0.0097 0.0097 0.0097 0.0097 5,000 -0.00(-3.00%)
Nov 21, 2019 0.0126 0.0126 0.0072 0.0100 55,560 +0.00(+0.00%)
Nov 20, 2019 0.0109 0.0109 0.0100 0.0100 50,800 +0.00(+0.00%)
Nov 19, 2019 0.0080 0.0120 0.0080 0.0100 134,205 +0.00(+28.21%)
Nov 18, 2019 0.0098 0.0098 0.0060 0.0078 112,500 -0.00(-12.36%)
Nov 15, 2019 0.0089 0.0098 0.0089 0.0089 17,100 -0.00(-1.11%)
Nov 14, 2019 0.0090 0.0090 0.0090 0.0090 500 +0.00(+0.00%)
Nov 13, 2019 0.0090 0.0090 0.0089 0.0090 71,500 -0.00(-14.29%)
Nov 12, 2019 0.0105 0.0105 0.0105 0.0105 7,500 -0.00(-11.02%)
Nov 11, 2019 0.0075 0.0118 0.0075 0.0118 31,000 +0.00(+7.27%)
Nov 08, 2019 0.0104 0.0118 0.0104 0.0110 34,900 -0.00(-6.78%)
Nov 07, 2019 0.0119 0.0119 0.0118 0.0118 15,800 +0.00(+13.46%)
Nov 06, 2019 0.0089 0.0104 0.0089 0.0104 5,100 -0.00(-3.70%)
Nov 05, 2019 0.0089 0.0108 0.0089 0.0108 10,350 +0.00(+21.35%)
Nov 04, 2019 0.0128 0.0128 0.0089 0.0089 61,354 -0.00(-27.05%)
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.