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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, May 21, 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 30, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Dec 29, 2016 0.0221 0.0280 0.0203 0.0280 158,451 +0.01(+26.13%)
Dec 28, 2016 0.0235 0.0299 0.0222 0.0222 108,695 +0.00(+0.91%)
Dec 27, 2016 0.0250 0.0250 0.0214 0.0220 97,000 -0.00(-12.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Dec 22, 2016 0.0265 0.0275 0.0265 0.0275 84,000 -0.00(-1.08%)
Dec 21, 2016 0.0290 0.0290 0.0265 0.0278 99,646 -0.00(-0.71%)
Dec 20, 2016 0.0265 0.0280 0.0265 0.0280 59,400 +0.00(+0.90%)
Dec 19, 2016 0.0300 0.0300 0.0263 0.0278 29,750 -0.00(-7.50%)
Dec 16, 2016 0.0296 0.0300 0.0282 0.0300 23,000 -0.00(-3.23%)
Dec 15, 2016 0.0300 0.0339 0.0296 0.0310 128,090 +0.00(+2.99%)
Dec 14, 2016 0.0349 0.0349 0.0263 0.0301 57,600 -0.00(-11.47%)
Dec 13, 2016 0.0281 0.0350 0.0262 0.0340 613,508 +0.01(+33.33%)
Dec 12, 2016 0.0300 0.0300 0.0255 0.0255 17,500 -0.00(-15.00%)
Dec 09, 2016 0.0300 0.0300 0.0256 0.0300 102,954 +0.00(+0.00%)
Dec 08, 2016 0.0249 0.0300 0.0240 0.0300 300,000 +0.00(+17.10%)
Dec 07, 2016 0.0250 0.0300 0.0236 0.0256 805,000 +0.00(+5.87%)
Dec 06, 2016 0.0260 0.0260 0.0220 0.0242 278,859 -0.00(-6.92%)
Dec 05, 2016 0.0231 0.0260 0.0200 0.0260 74,532 +0.00(+13.04%)
Dec 02, 2016 0.0151 0.0230 0.0151 0.0230 52,316 +0.00(+9.52%)
Dec 01, 2016 0.0200 0.0210 0.0190 0.0210 71,950 -0.00(-18.92%)
Nov 30, 2016 0.0259 0.0259 0.0218 0.0259 36,078 +0.00(+7.92%)
Nov 29, 2016 0.0257 0.0257 0.0186 0.0240 164,338 -0.00(-7.34%)
Nov 28, 2016 0.0265 0.0266 0.0259 0.0259 157,993 +0.00(+9.20%)
Nov 25, 2016 0.0248 0.0248 0.0237 0.0237 4,500 -0.00(-1.17%)
Nov 23, 2016 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Nov 22, 2016 0.0310 0.0310 0.0221 0.0221 85,612 -0.01(-22.56%)
Nov 21, 2016 0.0310 0.0310 0.0261 0.0285 187,439 -0.00(-7.94%)
Nov 18, 2016 0.0282 0.0310 0.0280 0.0310 88,679 +0.00(+3.33%)
Nov 17, 2016 0.0350 0.0350 0.0300 0.0300 186,650 -0.01(-14.29%)
Nov 16, 2016 0.0370 0.0370 0.0316 0.0350 143,338 +0.00(+0.00%)
Nov 15, 2016 0.0355 0.0355 0.0316 0.0350 73,560 +0.00(+3.33%)
Nov 14, 2016 0.0400 0.0400 0.0339 0.0339 5,175 -0.00(-10.08%)
Nov 11, 2016 0.0360 0.0380 0.0341 0.0377 111,340 +0.00(+11.44%)
Nov 10, 2016 0.0410 0.0410 0.0316 0.0338 348,898 -0.01(-15.50%)
Nov 09, 2016 0.0447 0.0447 0.0381 0.0400 332,026 -0.00(-3.50%)
Nov 08, 2016 0.0402 0.0448 0.0381 0.0415 140,949 -0.00(-7.68%)
Nov 07, 2016 0.0439 0.0449 0.0380 0.0449 88,279 +0.01(+18.16%)
Nov 04, 2016 0.0430 0.0430 0.0350 0.0380 186,025 -0.00(-0.16%)
Nov 03, 2016 0.0399 0.0400 0.0341 0.0381 396,291 -0.00(-4.61%)
Nov 02, 2016 0.0420 0.0420 0.0380 0.0399 29,026 -0.00(-0.25%)
Nov 01, 2016 0.0380 0.0400 0.0380 0.0400 171,151 +0.00(+5.26%)
Oct 31, 2016 0.0416 0.0416 0.0361 0.0380 221,458 -0.00(-5.00%)
Oct 28, 2016 0.0320 0.0416 0.0320 0.0400 41,789 +0.00(+5.26%)
Oct 27, 2016 0.0420 0.0420 0.0321 0.0380 552,814 -0.00(-9.52%)
Oct 26, 2016 0.0400 0.0429 0.0355 0.0420 318,720 +0.00(+5.00%)
Oct 25, 2016 0.0399 0.0400 0.0360 0.0400 124,500 +0.00(+0.50%)
Oct 24, 2016 0.0365 0.0400 0.0354 0.0398 182,328 -0.00(-0.25%)
Oct 21, 2016 0.0390 0.0399 0.0377 0.0399 17,925 +0.00(+10.83%)
Oct 20, 2016 0.0420 0.0420 0.0351 0.0360 337,513 -0.00(-2.41%)
Oct 19, 2016 0.0319 0.0400 0.0310 0.0369 107,850 +0.00(+4.50%)
Oct 18, 2016 0.0349 0.0400 0.0342 0.0353 525,000 +0.00(+3.82%)
Oct 17, 2016 0.0359 0.0359 0.0310 0.0340 166,600 -0.00(-2.86%)
Oct 14, 2016 0.0369 0.0397 0.0310 0.0350 47,066 -0.00(-9.19%)
Oct 13, 2016 0.0340 0.0385 0.0340 0.0385 10,584 +0.00(+13.36%)
Oct 12, 2016 0.0380 0.0389 0.0340 0.0340 57,603 +0.00(+9.32%)
Oct 11, 2016 0.0350 0.0390 0.0311 0.0311 231,266 -0.00(-3.73%)
Oct 10, 2016 0.0350 0.0350 0.0315 0.0323 16,100 -0.00(-5.52%)
Oct 07, 2016 0.0350 0.0350 0.0315 0.0342 18,500 +0.00(+8.56%)
Oct 06, 2016 0.0330 0.0350 0.0309 0.0315 96,945 -0.00(-9.74%)
Oct 05, 2016 0.0350 0.0350 0.0310 0.0349 69,856 +0.00(+2.41%)
Oct 04, 2016 0.0308 0.0350 0.0308 0.0341 256,793 +0.00(+3.27%)
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.