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

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 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 29, 2013 0.0650 0.0650 0.0500 0.0500 23,220 -0.00(-5.66%)
Nov 27, 2013 0.0800 0.0800 0.0530 0.0530 36,500 -0.01(-11.67%)
Nov 26, 2013 0.0690 0.0690 0.0600 0.0600 4,800 +0.00(+0.00%)
Nov 25, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 22, 2013 0.0710 0.0750 0.0600 0.0700 74,200 -0.00(-5.28%)
Nov 21, 2013 0.0700 0.0750 0.0700 0.0739 76,000 +0.00(+5.57%)
Nov 20, 2013 0.0750 0.0750 0.0700 0.0700 105,000 +0.01(+7.69%)
Nov 19, 2013 0.0650 0.0650 0.0650 0.0650 7,200 -0.01(-13.33%)
Nov 18, 2013 0.0750 0.0750 0.0650 0.0750 20,100 +0.00(+7.14%)
Nov 15, 2013 0.0700 0.0700 0.0700 0.0700 25,200 +0.00(+0.00%)
Nov 14, 2013 0.0800 0.0800 0.0680 0.0700 89,365 +0.01(+7.69%)
Nov 12, 2013 0.0600 0.0800 0.0400 0.0650 102,851 +0.03(+62.50%)
Nov 11, 2013 0.0430 0.0430 0.0400 0.0400 16,500 -0.02(-33.33%)
Nov 07, 2013 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Nov 06, 2013 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Nov 05, 2013 0.0400 0.0500 0.0400 0.0500 35,000 +0.00(+0.00%)
Nov 04, 2013 0.0237 0.0500 0.0237 0.0500 213,500 +0.03(+108.33%)
Oct 29, 2013 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 16, 2013 0.0240 0.0240 0.0240 0 -0.01(-17.24%)
Oct 10, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 09, 2013 0.0290 0.0290 0.0290 0.0290 14,900 -0.00(-3.33%)
Oct 07, 2013 0.0300 0.0300 0.0300 0 +0.00(+10.70%)
Oct 02, 2013 0.0271 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Sep 26, 2013 0.0271 0.0271 0.0271 0 -0.02(-45.80%)
Sep 20, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2013 0.0290 0.0500 0.0290 0.0500 102,425 +0.03(+150.00%)
Sep 06, 2013 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Sep 04, 2013 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Aug 23, 2013 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Aug 20, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 16, 2013 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Aug 15, 2013 0.0330 0.0330 0.0330 0.0330 10,000 -0.02(-34.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 13, 2013 0.0400 0.0500 0.0400 0.0500 41,000 -0.10(-66.67%)
Aug 08, 2013 0.1500 0.1500 0.1500 0 +0.12(+400.00%)
Jul 31, 2013 0.0300 0.0300 0.0300 0 +0.02(+130.77%)
Jul 25, 2013 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 24, 2013 0.0120 0.0150 0.0120 0.0150 37,900 +0.00(+25.00%)
Jul 23, 2013 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-25.00%)
Jul 15, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 26, 2013 0.0160 0.0160 0.0160 0 -0.01(-38.46%)
Jun 24, 2013 0.0260 0.0260 0.0260 0.0260 0 -0.01(-16.40%)
Jun 06, 2013 0.0311 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Jun 05, 2013 0.0361 0.0361 0.0311 0.0311 20,000 -0.01(-13.85%)
May 28, 2013 0.0361 0.0361 0.0361 0 -0.14(-79.94%)
Apr 23, 2013 0.1800 0.1800 0.1800 0 +0.14(+414.29%)
Apr 15, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
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.