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

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 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 (%)
Aug 31, 2021 0.0648 0.0650 0.0598 0.0629 226,513 -0.00(-1.72%)
Aug 30, 2021 0.0623 0.0650 0.0580 0.0640 461,875 +0.01(+9.97%)
Aug 27, 2021 0.0648 0.0648 0.0582 0.0582 141,679 -0.00(-4.12%)
Aug 26, 2021 0.0695 0.0695 0.0595 0.0607 99,725 -0.01(-8.58%)
Aug 25, 2021 0.0542 0.0688 0.0542 0.0664 299,130 +0.01(+11.97%)
Aug 24, 2021 0.0648 0.0700 0.0590 0.0593 343,018 -0.00(-6.02%)
Aug 23, 2021 0.0533 0.0750 0.0533 0.0631 473,045 -0.01(-9.86%)
Aug 20, 2021 0.0570 0.0700 0.0540 0.0700 250,404 +0.01(+22.81%)
Aug 19, 2021 0.0551 0.0590 0.0551 0.0570 52,620 +0.00(+3.45%)
Aug 18, 2021 0.0572 0.0625 0.0551 0.0551 174,697 -0.00(-3.50%)
Aug 17, 2021 0.0588 0.0600 0.0550 0.0571 596,116 -0.00(-2.56%)
Aug 16, 2021 0.0604 0.0610 0.0560 0.0586 585,470 -0.00(-3.93%)
Aug 13, 2021 0.0629 0.0629 0.0590 0.0610 294,075 -0.00(-3.02%)
Aug 12, 2021 0.0649 0.0650 0.0600 0.0629 554,415 -0.00(-1.10%)
Aug 11, 2021 0.0640 0.0650 0.0620 0.0636 401,719 -0.00(-3.93%)
Aug 10, 2021 0.0650 0.0662 0.0625 0.0662 28,605 +0.00(+0.91%)
Aug 09, 2021 0.0699 0.0699 0.0630 0.0656 179,899 +0.00(+0.77%)
Aug 06, 2021 0.0715 0.0715 0.0651 0.0651 166,609 -0.00(-7.00%)
Aug 05, 2021 0.0700 0.0700 0.0650 0.0700 341,549 +0.00(+0.00%)
Aug 04, 2021 0.0702 0.0797 0.0680 0.0700 238,323 -0.00(-2.64%)
Aug 03, 2021 0.0714 0.0830 0.0680 0.0719 176,105 -0.00(-1.24%)
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.