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: 12:33 PM EDT, May 16, 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 29, 2022 0.0435 0.0435 0.0397 0.0397 2,000 -0.00(-7.67%)
Jul 28, 2022 0.0424 0.0439 0.0424 0.0430 7,980 +0.00(+10.26%)
Jul 27, 2022 0.0396 0.0460 0.0390 0.0390 110,622 -0.00(-0.26%)
Jul 26, 2022 0.0381 0.0500 0.0381 0.0391 211,129 -0.01(-14.07%)
Jul 25, 2022 0.0427 0.0499 0.0427 0.0455 21,500 -0.00(-5.21%)
Jul 21, 2022 0.0480 100 -0.00(-4.00%)
Jul 20, 2022 0.0426 0.0500 0.0401 0.0500 114,380 +0.00(+6.38%)
Jul 19, 2022 0.0372 0.0493 0.0372 0.0470 23,008 -0.00(-1.47%)
Jul 15, 2022 0.0477 0 +0.00(+4.15%)
Jul 14, 2022 0.0495 0.0495 0.0458 0.0458 10,300 -0.00(-8.40%)
Jul 13, 2022 0.0487 0.0500 0.0480 0.0500 321,088 +0.01(+11.61%)
Jul 12, 2022 0.0443 0.0525 0.0443 0.0448 18,112 -0.01(-10.22%)
Jul 11, 2022 0.0484 0.0499 0.0439 0.0499 71,190 +0.00(+0.00%)
Jul 08, 2022 0.0481 0.0499 0.0481 0.0499 57,077 +0.00(+0.40%)
Jul 07, 2022 0.0470 0.0497 0.0441 0.0497 101,985 +0.00(+1.43%)
Jul 06, 2022 0.0406 0.0500 0.0403 0.0490 75,300 +0.00(+4.26%)
Jul 05, 2022 0.0372 0.0498 0.0372 0.0470 64,803 +0.00(+1.73%)
Jul 01, 2022 0.0400 0.0462 0.0400 0.0462 1,100 -0.00(-1.70%)
Jun 30, 2022 0.0400 0.0470 0.0400 0.0470 246,457 +0.00(+0.43%)
Jun 29, 2022 0.0468 0.0468 0.0468 0.0468 1,340 -0.00(-0.43%)
Jun 28, 2022 0.0434 0.0470 0.0434 0.0470 19,000 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0401 0.0470 43,400 -0.00(-5.62%)
Jun 24, 2022 0.0421 0.0500 0.0420 0.0498 48,300 +0.01(+19.14%)
Jun 23, 2022 0.0466 0.0477 0.0418 0.0418 132,275 -0.01(-11.06%)
Jun 22, 2022 0.0475 0.0485 0.0428 0.0470 34,820 -0.00(-1.05%)
Jun 21, 2022 0.0400 0.0499 0.0400 0.0475 32,990 -0.00(-1.04%)
Jun 17, 2022 0.0500 0.0500 0.0462 0.0480 70,887 -0.00(-6.80%)
Jun 16, 2022 0.0515 0.0515 0.0515 0.0515 10,000 +0.01(+11.71%)
Jun 15, 2022 0.0520 0.0520 0.0407 0.0461 12,986 -0.00(-3.56%)
Jun 14, 2022 0.0401 0.0530 0.0401 0.0478 68,677 +0.01(+19.50%)
Jun 13, 2022 0.0401 0.0460 0.0400 0.0400 69,100 -0.01(-18.20%)
Jun 10, 2022 0.0470 0.0489 0.0460 0.0489 58,991 -0.00(-2.20%)
Jun 09, 2022 0.0591 0.0591 0.0500 0.0500 141,370 -0.00(-7.41%)
Jun 08, 2022 0.0600 0.0620 0.0499 0.0540 433,477 -0.00(-1.82%)
Jun 07, 2022 0.0533 0.0560 0.0468 0.0550 199,990 +0.01(+17.52%)
Jun 06, 2022 0.0421 0.0550 0.0421 0.0468 171,461 -0.00(-6.40%)
Jun 03, 2022 0.0467 0.0501 0.0467 0.0500 64,700 +0.00(+0.00%)
Jun 02, 2022 0.0451 0.0518 0.0451 0.0500 403,790 +0.00(+4.17%)
Jun 01, 2022 0.0474 0.0530 0.0450 0.0480 435,715 +0.00(+6.67%)
May 31, 2022 0.0474 0.0474 0.0437 0.0450 208,947 +0.00(+1.58%)
May 27, 2022 0.0431 0.0495 0.0412 0.0443 414,362 -0.00(-1.34%)
May 26, 2022 0.0412 0.0457 0.0412 0.0449 126,770 +0.00(+9.25%)
May 25, 2022 0.0440 0.0440 0.0411 0.0411 25,590 +0.00(+7.59%)
May 24, 2022 0.0382 0.0468 0.0372 0.0382 87,010 -0.00(-4.26%)
May 23, 2022 0.0420 0.0420 0.0399 0.0399 41,900 -0.00(-5.00%)
May 20, 2022 0.0381 0.0425 0.0377 0.0420 85,356 +0.00(+10.53%)
May 19, 2022 0.0378 0.0470 0.0337 0.0380 678,010 -0.00(-3.31%)
May 18, 2022 0.0366 0.0393 0.0366 0.0393 15,690 +0.00(+0.00%)
May 17, 2022 0.0355 0.0393 0.0355 0.0393 30,851 +0.00(+6.22%)
May 16, 2022 0.0373 0.0395 0.0340 0.0370 77,040 +0.00(+0.82%)
May 13, 2022 0.0390 0.0410 0.0363 0.0367 52,450 -0.00(-5.90%)
May 12, 2022 0.0350 0.0390 0.0330 0.0390 123,803 -0.00(-4.88%)
May 11, 2022 0.0410 0.0410 0.0376 0.0410 27,400 +0.00(+10.22%)
May 10, 2022 0.0370 0.0390 0.0360 0.0372 156,400 +0.00(+3.33%)
May 09, 2022 0.0370 0.0435 0.0330 0.0360 483,509 -0.01(-21.05%)
May 06, 2022 0.0448 0.0467 0.0400 0.0456 104,771 -0.00(-0.22%)
May 05, 2022 0.0420 0.0459 0.0412 0.0457 35,250 +0.01(+26.59%)
May 04, 2022 0.0470 0.0470 0.0361 0.0361 18,540 -0.00(-9.75%)
May 03, 2022 0.0412 0.0430 0.0400 0.0400 40,028 -0.00(-7.62%)
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.