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 (%)
Sep 30, 2021 0.0632 0.0750 0.0602 0.0750 101,135 +0.00(+1.35%)
Sep 29, 2021 0.0550 0.0740 0.0550 0.0740 475,754 +0.02(+32.85%)
Sep 28, 2021 0.0515 0.0622 0.0515 0.0557 447,939 -0.00(-5.11%)
Sep 27, 2021 0.0621 0.0650 0.0581 0.0587 384,657 -0.01(-8.28%)
Sep 24, 2021 0.0705 0.0705 0.0620 0.0640 194,097 -0.01(-8.31%)
Sep 23, 2021 0.0680 0.0740 0.0640 0.0698 341,796 +0.01(+13.13%)
Sep 22, 2021 0.0571 0.0680 0.0571 0.0617 173,165 +0.01(+10.18%)
Sep 21, 2021 0.0670 0.0670 0.0531 0.0560 1,104,572 -0.01(-13.85%)
Sep 20, 2021 0.0755 0.0770 0.0620 0.0650 738,432 -0.01(-14.47%)
Sep 17, 2021 0.0795 0.0798 0.0758 0.0760 152,820 -0.01(-7.65%)
Sep 16, 2021 0.0821 0.0850 0.0780 0.0823 273,487 +0.00(+1.35%)
Sep 15, 2021 0.0799 0.0880 0.0791 0.0812 222,217 -0.00(-3.91%)
Sep 14, 2021 0.1000 0.1000 0.0750 0.0845 343,328 -0.01(-6.11%)
Sep 13, 2021 0.0801 0.0900 0.0750 0.0900 363,026 +0.00(+5.88%)
Sep 10, 2021 0.0800 0.0850 0.0721 0.0850 298,730 -0.00(-0.35%)
Sep 09, 2021 0.0810 0.0900 0.0720 0.0853 1,110,822 -0.00(-0.81%)
Sep 08, 2021 0.0782 0.0900 0.0701 0.0860 1,341,394 +0.01(+10.82%)
Sep 07, 2021 0.0687 0.0795 0.0647 0.0776 811,143 +0.02(+25.16%)
Sep 03, 2021 0.0750 0.0822 0.0620 0.0620 1,667,019 -0.01(-18.31%)
Sep 02, 2021 0.0749 0.1345 0.0693 0.0759 9,127,377 +0.01(+11.29%)
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.