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

Enertopia Corp (OP: ENRT )

0.0134 UNCHANGED
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 (%)
Jun 30, 2014 0.1750 0.1750 0.1500 0.1600 390,895 -0.01(-5.88%)
Jun 27, 2014 0.1650 0.1700 0.1550 0.1700 181,075 +0.01(+6.25%)
Jun 26, 2014 0.1600 0.1700 0.1563 0.1600 110,211 -0.01(-3.32%)
Jun 25, 2014 0.1730 0.1790 0.1600 0.1655 300,108 -0.01(-3.22%)
Jun 24, 2014 0.1720 0.1800 0.1700 0.1710 311,181 -0.00(-0.58%)
Jun 23, 2014 0.1800 0.1800 0.1710 0.1720 224,564 -0.01(-4.44%)
Jun 20, 2014 0.1614 0.1800 0.1614 0.1800 97,036 +0.01(+3.09%)
Jun 19, 2014 0.1606 0.1800 0.1606 0.1746 143,834 +0.00(+2.71%)
Jun 18, 2014 0.1695 0.1800 0.1606 0.1700 276,036 +0.00(+0.29%)
Jun 17, 2014 0.1750 0.1750 0.1606 0.1695 75,715 -0.00(-1.45%)
Jun 16, 2014 0.1700 0.1795 0.1610 0.1720 237,686 +0.00(+1.18%)
Jun 13, 2014 0.1675 0.1800 0.1605 0.1700 246,933 +0.00(+1.49%)
Jun 12, 2014 0.1799 0.1829 0.1651 0.1675 178,433 -0.00(-1.47%)
Jun 11, 2014 0.1530 0.1900 0.1530 0.1700 678,097 +0.02(+11.11%)
Jun 10, 2014 0.1530 0.1620 0.1430 0.1530 111,740 -0.01(-6.71%)
Jun 06, 2014 0.1650 0.1685 0.1555 0.1640 232,606 -0.00(-2.38%)
Jun 05, 2014 0.1880 0.1880 0.1551 0.1680 478,288 -0.02(-9.19%)
Jun 04, 2014 0.1999 0.1999 0.1820 0.1850 203,520 -0.01(-6.99%)
Jun 03, 2014 0.1880 0.2049 0.1850 0.1989 184,258 -0.01(-5.29%)
Jun 02, 2014 0.2059 0.2245 0.1750 0.2100 420,121 +0.00(+0.96%)
May 30, 2014 0.2000 0.2100 0.1900 0.2080 462,075 +0.01(+6.94%)
May 29, 2014 0.1740 0.1995 0.1610 0.1945 793,185 +0.03(+18.60%)
May 28, 2014 0.1724 0.1750 0.1575 0.1640 274,005 -0.01(-4.87%)
May 27, 2014 0.1550 0.1910 0.1492 0.1724 1,225,023 +0.02(+11.23%)
May 23, 2014 0.1550 0.1550 0.1550 0 -0.00(-1.90%)
May 22, 2014 0.1520 0.1745 0.1500 0.1580 124,142 +0.00(+1.87%)
May 21, 2014 0.1650 0.1800 0.1500 0.1551 180,062 -0.02(-13.83%)
May 20, 2014 0.1750 0.1850 0.1600 0.1800 269,690 +0.03(+16.88%)
May 19, 2014 0.1850 0.1850 0.1500 0.1540 257,086 -0.03(-16.76%)
May 16, 2014 0.1915 0.2000 0.1800 0.1850 293,022 -0.02(-7.50%)
May 15, 2014 0.2180 0.2180 0.1950 0.2000 169,315 -0.01(-4.76%)
May 14, 2014 0.2180 0.2300 0.2010 0.2100 178,155 -0.01(-5.41%)
May 13, 2014 0.2250 0.2250 0.2180 0.2220 61,976 -0.00(-1.33%)
May 12, 2014 0.2100 0.2250 0.2010 0.2250 94,858 +0.02(+9.76%)
May 09, 2014 0.2370 0.2400 0.2050 0.2050 381,932 -0.04(-14.58%)
May 08, 2014 0.2500 0.2500 0.2250 0.2400 258,344 +0.00(+0.00%)
May 07, 2014 0.2600 0.2600 0.2400 0.2400 165,635 -0.01(-4.00%)
May 06, 2014 0.2600 0.2650 0.2400 0.2500 220,354 +0.01(+4.17%)
May 05, 2014 0.2600 0.2600 0.2400 0.2400 172,467 -0.02(-7.69%)
May 02, 2014 0.2450 0.2600 0.2450 0.2600 136,484 +0.02(+6.12%)
May 01, 2014 0.2700 0.2800 0.2450 0.2450 177,413 -0.03(-9.26%)
Apr 30, 2014 0.2350 0.2800 0.2300 0.2700 318,348 +0.03(+14.02%)
Apr 29, 2014 0.2620 0.2700 0.2205 0.2368 701,080 -0.03(-12.30%)
Apr 28, 2014 0.2950 0.2950 0.2600 0.2700 270,470 -0.02(-8.47%)
Apr 25, 2014 0.3000 0.3145 0.2750 0.2950 408,868 -0.01(-3.28%)
Apr 24, 2014 0.2900 0.3450 0.2900 0.3050 256,091 +0.01(+1.67%)
Apr 23, 2014 0.3550 0.3550 0.3000 0.3000 281,944 -0.05(-15.49%)
Apr 22, 2014 0.3400 0.3560 0.3050 0.3550 196,683 +0.02(+6.61%)
Apr 21, 2014 0.4000 0.4095 0.3330 0.3330 530,858 -0.06(-15.16%)
Apr 17, 2014 0.3925 0.3925 0.3925 0 +0.04(+12.14%)
Apr 16, 2014 0.2800 0.3500 0.2800 0.3500 404,075 +0.08(+28.68%)
Apr 15, 2014 0.3110 0.3150 0.2210 0.2720 1,451,702 -0.03(-9.33%)
Apr 14, 2014 0.3075 0.3400 0.2900 0.3000 629,250 -0.01(-1.64%)
Apr 11, 2014 0.3595 0.3595 0.2900 0.3050 0 -0.05(-15.04%)
Apr 10, 2014 0.4340 0.4600 0.3500 0.3590 1,082,082 -0.07(-15.53%)
Apr 09, 2014 0.4680 0.4730 0.4000 0.4250 710,770 -0.04(-8.60%)
Apr 08, 2014 0.4255 0.4715 0.4080 0.4650 686,815 +0.03(+5.80%)
Apr 07, 2014 0.4950 0.5054 0.4050 0.4395 1,283,042 -0.07(-13.31%)
Apr 04, 2014 0.5125 0.5600 0.4855 0.5070 0 -0.02(-4.34%)
Apr 03, 2014 0.6200 0.6200 0.5000 0.5300 1,479,566 -0.11(-16.56%)
Apr 02, 2014 0.7130 0.7130 0.6150 0.6352 919,874 -0.07(-10.54%)
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.