Indicators

Enertopia Corp (OP: ENRT )

0.0130 UNCHANGED

Streaming Delayed Price Updated: 2:23 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.0975	0.0975	0.0835	0.0965	1,150,830	+0.02(+19.14%)
May 27, 2021	0.0730	0.0820	0.0626	0.0810	589,923	+0.01(+15.38%)
May 26, 2021	0.0550	0.0730	0.0535	0.0702	1,155,011	+0.02(+27.64%)
May 25, 2021	0.0470	0.0620	0.0470	0.0550	1,075,925	+0.01(+19.57%)
May 24, 2021	0.0512	0.0550	0.0414	0.0460	427,879	-0.01(-12.38%)
May 21, 2021	0.0440	0.0544	0.0433	0.0525	283,742	+0.01(+22.38%)
May 20, 2021	0.0440	0.0440	0.0417	0.0429	170,646	-0.00(-2.50%)
May 19, 2021	0.0450	0.0486	0.0405	0.0440	758,194	-0.00(-2.22%)
May 18, 2021	0.0489	0.0489	0.0380	0.0450	984,069	+0.00(+0.00%)
May 17, 2021	0.0501	0.0503	0.0414	0.0450	830,306	-0.00(-0.88%)
May 14, 2021	0.0450	0.0563	0.0390	0.0454	2,970,981	-0.01(-17.45%)
May 13, 2021	0.0689	0.0689	0.0500	0.0550	1,997,372	-0.01(-15.12%)
May 12, 2021	0.0501	0.0799	0.0501	0.0648	1,550,267	-0.02(-18.90%)
May 11, 2021	0.0643	0.1151	0.0512	0.0799	3,952,928	+0.01(+20.88%)
May 10, 2021	0.0700	0.0753	0.0509	0.0661	834,225	-0.01(-13.03%)
May 07, 2021	0.0746	0.0777	0.0669	0.0760	230,825	+0.00(+2.84%)
May 06, 2021	0.0804	0.0804	0.0661	0.0739	239,447	-0.00(-2.12%)
May 05, 2021	0.0895	0.0950	0.0755	0.0755	373,922	-0.00(-5.63%)
May 04, 2021	0.0829	0.1000	0.0750	0.0800	261,560	-0.00(-2.32%)

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.