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

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 28, 2014 0.0559 0.0559 0.0550 0.0550 78,224 +0.00(+0.18%)
Nov 26, 2014 0.0549 0.0549 0.0549 0 +0.00(+7.65%)
Nov 25, 2014 0.0500 0.0550 0.0500 0.0510 395,561 -0.00(-3.95%)
Nov 24, 2014 0.0515 0.0571 0.0515 0.0531 237,210 +0.00(+3.11%)
Nov 21, 2014 0.0531 0.0531 0.0500 0.0515 379,335 -0.00(-1.53%)
Nov 20, 2014 0.0590 0.0592 0.0515 0.0523 211,469 -0.01(-11.80%)
Nov 19, 2014 0.0571 0.0594 0.0508 0.0593 84,363 +0.00(+5.42%)
Nov 18, 2014 0.0500 0.0594 0.0500 0.0563 161,337 +0.00(+6.13%)
Nov 17, 2014 0.0535 0.0510 0.0530 273,099 -0.00(-0.93%)
Nov 14, 2014 0.0510 0.0535 0.0510 0.0535 44,280 +0.00(+0.94%)
Nov 13, 2014 0.0555 0.0577 0.0500 0.0530 809,055 -0.00(-4.50%)
Nov 12, 2014 0.0531 0.0598 0.0531 0.0555 46,100 -0.00(-7.35%)
Nov 11, 2014 0.0620 0.0620 0.0512 0.0599 232,236 -0.00(-1.80%)
Nov 10, 2014 0.0599 0.0624 0.0580 0.0610 163,441 +0.00(+1.84%)
Nov 07, 2014 0.0679 0.0686 0.0520 0.0599 617,372 -0.01(-11.91%)
Nov 06, 2014 0.0561 0.0688 0.0561 0.0680 81,836 +0.01(+21.21%)
Nov 05, 2014 0.0640 0.0664 0.0560 0.0561 425,623 -0.01(-18.34%)
Nov 04, 2014 0.0662 0.0700 0.0641 0.0687 158,918 -0.00(-1.86%)
Nov 03, 2014 0.0709 0.0749 0.0661 0.0700 152,364 -0.00(-1.27%)
Oct 31, 2014 0.0713 0.0729 0.0650 0.0709 61,900 -0.00(-0.70%)
Oct 30, 2014 0.0720 0.0750 0.0654 0.0714 124,575 +0.00(+2.00%)
Oct 29, 2014 0.0760 0.0799 0.0601 0.0700 512,295 -0.01(-10.26%)
Oct 28, 2014 0.0774 0.0879 0.0760 0.0780 165,597 -0.01(-11.36%)
Oct 27, 2014 0.0889 0.0889 0.0774 0.0880 67,029 -0.00(-1.01%)
Oct 24, 2014 0.0948 0.0948 0.0801 0.0889 45,550 -0.01(-6.22%)
Oct 23, 2014 0.0970 0.1000 0.0820 0.0948 612,764 +0.01(+6.52%)
Oct 22, 2014 0.0680 0.0890 0.0612 0.0890 1,267,762 +0.02(+31.08%)
Oct 21, 2014 0.0601 0.0680 0.0593 0.0679 219,988 -0.00(-0.15%)
Oct 20, 2014 0.0522 0.0700 0.0522 0.0680 253,224 +0.01(+7.94%)
Oct 17, 2014 0.0500 0.0630 0.0500 0.0630 291,932 +0.01(+19.09%)
Oct 16, 2014 0.0560 0.0562 0.0500 0.0529 182,422 -0.00(-5.54%)
Oct 15, 2014 0.0560 0.0566 0.0560 0.0560 104,766 -0.00(-1.41%)
Oct 14, 2014 0.0561 0.0574 0.0560 0.0568 19,505 -0.00(-3.57%)
Oct 13, 2014 0.0620 0.0620 0.0560 0.0589 112,430 -0.00(-5.00%)
Oct 10, 2014 0.0580 0.0620 0.0560 0.0620 51,422 +0.00(+6.90%)
Oct 09, 2014 0.0614 0.0614 0.0550 0.0580 126,200 -0.00(-5.54%)
Oct 08, 2014 0.0590 0.0614 0.0580 0.0614 101,003 +0.00(+4.07%)
Oct 07, 2014 0.0590 0.0612 0.0590 0.0590 4,327 -0.00(-5.30%)
Oct 06, 2014 0.0590 0.0638 0.0581 0.0623 124,820 -0.00(-2.66%)
Oct 03, 2014 0.0625 0.0650 0.0571 0.0640 309,237 +0.00(+2.40%)
Oct 02, 2014 0.0635 0.0635 0.0625 0.0625 51,833 -0.00(-1.57%)
Oct 01, 2014 0.0649 0.0650 0.0626 0.0635 132,251 -0.00(-2.16%)
Sep 30, 2014 0.0620 0.0649 0.0620 0.0649 88,169 +0.00(+1.41%)
Sep 29, 2014 0.0579 0.0650 0.0555 0.0640 260,640 +0.01(+10.54%)
Sep 26, 2014 0.0599 0.0599 0.0550 0.0579 137,995 -0.01(-9.53%)
Sep 25, 2014 0.0530 0.0640 0.0530 0.0640 474,860 +0.01(+12.28%)
Sep 24, 2014 0.0550 0.0580 0.0520 0.0570 350,535 -0.00(-5.00%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0600 166,835 -0.00(-7.55%)
Sep 22, 2014 0.0626 0.0650 0.0610 0.0649 64,913 -0.00(-0.15%)
Sep 19, 2014 0.0750 0.0750 0.0603 0.0650 172,833 -0.01(-11.44%)
Sep 18, 2014 0.0700 0.0734 0.0700 0.0734 165,059 +0.00(+4.86%)
Sep 17, 2014 0.0715 0.0734 0.0600 0.0700 1,209,484 +0.00(+4.48%)
Sep 16, 2014 0.0710 0.0710 0.0655 0.0670 362,265 -0.00(-4.15%)
Sep 15, 2014 0.0700 0.0734 0.0661 0.0699 501,132 +0.00(+6.72%)
Sep 12, 2014 0.0670 0.0750 0.0625 0.0655 307,001 -0.00(-4.38%)
Sep 11, 2014 0.0780 0.0800 0.0650 0.0685 450,622 -0.01(-12.18%)
Sep 10, 2014 0.0950 0.0950 0.0700 0.0780 697,629 -0.01(-8.24%)
Sep 09, 2014 0.0851 0.0950 0.0850 0.0850 123,520 -0.01(-10.53%)
Sep 08, 2014 0.0950 0.1100 0.0850 0.0950 600,189 -0.00(-4.04%)
Sep 05, 2014 0.1020 0.1020 0.0950 0.0990 701,725 -0.01(-7.91%)
Sep 04, 2014 0.1030 0.1049 0.1020 0.1075 190,955 +0.01(+5.29%)
Sep 03, 2014 0.1101 0.1186 0.1021 0.1021 115,157 -0.01(-7.27%)
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.