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

Enertopia Corp (OP: ENRT )

0.0140 -0.0010 (-6.67%)
Streaming Delayed Price Updated: 2:53 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 (%)
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%)
Nov 01, 2019 0.0089 0.0122 0.0089 0.0122 33,100 +0.00(+11.93%)
Oct 31, 2019 0.0105 0.0109 0.0105 0.0109 7,580 +0.00(+0.00%)
Oct 30, 2019 0.0109 0.0109 0.0109 0.0109 2,111 +0.00(+22.47%)
Oct 29, 2019 0.0101 0.0101 0.0089 0.0089 10,499 +0.00(+2.30%)
Oct 28, 2019 0.0113 0.0113 0.0087 0.0087 27,642 +0.00(+0.00%)
Oct 25, 2019 0.0100 0.0113 0.0087 0.0087 152,300 -0.00(-23.01%)
Oct 24, 2019 0.0085 0.0113 0.0085 0.0113 21,424 +0.00(+32.94%)
Oct 23, 2019 0.0100 0.0113 0.0080 0.0085 97,175 +0.00(+13.33%)
Oct 22, 2019 0.0075 0.0101 0.0075 0.0075 7,501 -0.01(-41.41%)
Oct 21, 2019 0.0129 0.0129 0.0076 0.0128 21,500 +0.00(+6.67%)
Oct 18, 2019 0.0075 0.0128 0.0075 0.0120 63,200 +0.00(+4.35%)
Oct 17, 2019 0.0117 0.0117 0.0080 0.0115 26,125 -0.00(-2.54%)
Oct 16, 2019 0.0080 0.0118 0.0080 0.0118 51,000 +0.00(+32.58%)
Oct 15, 2019 0.0085 0.0089 0.0085 0.0089 15,000 +0.00(+14.10%)
Oct 11, 2019 0.0078 0.0078 0.0078 0 +0.00(+18.18%)
Oct 10, 2019 0.0066 0.0069 0.0066 0.0066 72,863 +0.00(+0.00%)
Oct 09, 2019 0.0066 0.0080 0.0066 0.0066 46,124 -0.00(-17.50%)
Oct 08, 2019 0.0094 0.0094 0.0080 0.0080 11,500 +0.00(+8.11%)
Oct 07, 2019 0.0094 0.0094 0.0074 0.0074 9,200 -0.00(-21.28%)
Oct 03, 2019 0.0094 0.0094 0.0094 0 +0.00(+44.62%)
Oct 02, 2019 0.0065 0.0065 0.0065 0.0065 5,125 +0.00(+0.00%)
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.