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

Enertopia Corp (OP: ENRT )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 12, 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 (%)
Jul 31, 2014 0.1154 0.1200 0.1110 0.1200 297,139 +0.00(+3.99%)
Jul 30, 2014 0.1299 0.1299 0.1110 0.1154 261,725 -0.01(-11.23%)
Jul 29, 2014 0.1178 0.1300 0.1110 0.1300 353,783 +0.01(+10.36%)
Jul 28, 2014 0.1200 0.1220 0.1120 0.1178 474,346 -0.00(-3.84%)
Jul 25, 2014 0.1290 0.1310 0.1200 0.1225 364,170 -0.01(-5.77%)
Jul 24, 2014 0.1340 0.1350 0.1260 0.1300 524,243 -0.00(-2.99%)
Jul 23, 2014 0.1325 0.1340 0.1295 0.1340 580,942 +0.00(+1.52%)
Jul 22, 2014 0.1410 0.1420 0.1320 0.1320 203,749 -0.01(-5.71%)
Jul 21, 2014 0.1485 0.1485 0.1320 0.1400 807,867 -0.01(-5.72%)
Jul 18, 2014 0.1500 0.1500 0.1410 0.1485 409,086 -0.01(-4.19%)
Jul 17, 2014 0.1460 0.1550 0.1450 0.1550 313,125 +0.00(+0.65%)
Jul 16, 2014 0.1699 0.1699 0.1450 0.1540 537,436 -0.01(-7.23%)
Jul 15, 2014 0.1980 0.2030 0.1451 0.1660 3,121,918 -0.02(-12.63%)
Jul 14, 2014 0.1300 0.1950 0.1300 0.1900 5,869,800 +0.06(+47.29%)
Jul 11, 2014 0.1300 0.1300 0.1250 0.1290 171,549 -0.00(-0.77%)
Jul 10, 2014 0.1310 0.1350 0.1262 0.1300 114,769 -0.01(-3.70%)
Jul 09, 2014 0.1335 0.1400 0.1300 0.1350 584,570 -0.00(-3.43%)
Jul 08, 2014 0.1500 0.1500 0.1334 0.1398 777,511 -0.01(-3.59%)
Jul 07, 2014 0.1400 0.1450 0.1320 0.1450 485,832 +0.00(+3.57%)
Jul 03, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 02, 2014 0.1597 0.1597 0.1335 0.1350 543,466 -0.02(-15.47%)
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.