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

Enertopia Corp (OP: ENRT )

0.0150 -0.0009 (-5.66%)
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 (%)
May 31, 2017 0.0574 0.0600 0.0540 0.0595 146,500 +0.00(+0.68%)
May 30, 2017 0.0515 0.0591 0.0515 0.0591 145,450 -0.00(-1.50%)
May 26, 2017 0.0505 0.0600 0.0505 0.0600 182,980 +0.00(+1.54%)
May 25, 2017 0.0600 0.0600 0.0572 0.0591 89,300 -0.00(-1.35%)
May 24, 2017 0.0600 0.0600 0.0520 0.0599 68,500 +0.00(+0.00%)
May 23, 2017 0.0669 0.0669 0.0560 0.0599 310,421 -0.01(-10.33%)
May 22, 2017 0.0581 0.0668 0.0580 0.0668 108,000 +0.00(+0.07%)
May 19, 2017 0.0668 0.0668 0.0590 0.0668 146,639 -0.00(-0.07%)
May 18, 2017 0.0669 0.0669 0.0600 0.0668 25,581 +0.00(+0.00%)
May 17, 2017 0.0577 0.0668 0.0561 0.0668 45,200 +0.00(+5.38%)
May 16, 2017 0.0670 0.0673 0.0565 0.0634 164,800 +0.00(+0.62%)
May 15, 2017 0.0665 0.0665 0.0602 0.0630 72,800 +0.00(+3.45%)
May 12, 2017 0.0554 0.0674 0.0554 0.0609 228,475 -0.00(-1.77%)
May 11, 2017 0.0575 0.0667 0.0515 0.0620 813,392 +0.00(+7.83%)
May 10, 2017 0.0580 0.0580 0.0540 0.0575 206,000 -0.00(-0.86%)
May 09, 2017 0.0598 0.0598 0.0500 0.0580 394,850 -0.00(-3.33%)
May 08, 2017 0.0801 0.0830 0.0512 0.0600 2,052,652 -0.02(-27.80%)
May 05, 2017 0.0826 0.0843 0.0750 0.0831 156,104 -0.00(-4.04%)
May 04, 2017 0.0829 0.0896 0.0800 0.0866 207,832 -0.00(-4.84%)
May 03, 2017 0.0950 0.0950 0.0843 0.0910 44,300 -0.00(-4.11%)
May 02, 2017 0.0800 0.0949 0.0800 0.0949 166,590 +0.01(+18.62%)
May 01, 2017 0.0900 0.0900 0.0800 0.0800 227,760 -0.01(-10.11%)
Apr 28, 2017 0.0920 0.0950 0.0811 0.0890 105,400 +0.00(+2.18%)
Apr 27, 2017 0.0871 0.0930 0.0871 0.0871 123,236 -0.01(-5.84%)
Apr 26, 2017 0.0911 0.1007 0.0871 0.0925 141,025 +0.00(+2.78%)
Apr 25, 2017 0.0900 0.0940 0.0900 0.0900 293,220 -0.00(-4.59%)
Apr 24, 2017 0.0900 0.0950 0.0860 0.0943 245,426 +0.00(+1.43%)
Apr 21, 2017 0.0951 0.0999 0.0900 0.0930 264,809 -0.01(-5.21%)
Apr 20, 2017 0.1008 0.1100 0.0910 0.0981 563,380 -0.01(-6.56%)
Apr 19, 2017 0.1050 0.1099 0.1011 0.1050 200,665 -0.00(-3.58%)
Apr 18, 2017 0.0962 0.1098 0.0900 0.1089 497,155 +0.00(+1.78%)
Apr 17, 2017 0.1009 0.1070 0.0941 0.1070 99,542 +0.01(+7.00%)
Apr 13, 2017 0.0980 0.1000 0.0921 0.1000 71,418 +0.00(+2.04%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0980 250,859 +0.00(+0.00%)
Apr 11, 2017 0.0977 0.1050 0.0901 0.0980 163,616 +0.00(+0.41%)
Apr 10, 2017 0.0901 0.1000 0.0900 0.0976 252,992 +0.00(+2.29%)
Apr 07, 2017 0.1080 0.1099 0.0900 0.0954 470,343 -0.01(-8.26%)
Apr 06, 2017 0.1140 0.1140 0.1000 0.1040 456,123 -0.01(-8.77%)
Apr 05, 2017 0.1150 0.1240 0.1031 0.1140 652,299 -0.00(-0.87%)
Apr 04, 2017 0.1177 0.1250 0.0951 0.1150 1,581,318 -0.00(-4.17%)
Apr 03, 2017 0.0890 0.1200 0.0876 0.1200 1,048,486 +0.03(+38.57%)
Mar 31, 2017 0.0940 0.0980 0.0770 0.0866 315,743 -0.01(-6.38%)
Mar 30, 2017 0.0750 0.0960 0.0750 0.0925 365,008 +0.02(+31.21%)
Mar 29, 2017 0.0690 0.0800 0.0690 0.0705 788,350 -0.00(-1.12%)
Mar 28, 2017 0.0695 0.0800 0.0690 0.0713 318,155 +0.00(+1.86%)
Mar 27, 2017 0.0710 0.0710 0.0690 0.0700 103,500 -0.00(-3.38%)
Mar 24, 2017 0.0750 0.0750 0.0700 0.0725 99,677 -0.00(-3.40%)
Mar 23, 2017 0.0775 0.0775 0.0750 0.0750 12,251 -0.00(-2.60%)
Mar 22, 2017 0.0750 0.0800 0.0701 0.0770 193,875 +0.00(+1.32%)
Mar 21, 2017 0.0703 0.0799 0.0703 0.0760 83,840 -0.00(-4.88%)
Mar 20, 2017 0.0799 0.0799 0.0747 0.0799 60,555 +0.00(+2.44%)
Mar 17, 2017 0.0775 0.0780 0.0742 0.0780 128,422 +0.00(+0.71%)
Mar 16, 2017 0.0799 0.0799 0.0750 0.0775 112,775 +0.00(+0.72%)
Mar 15, 2017 0.0760 0.0775 0.0750 0.0769 140,369 +0.01(+9.86%)
Mar 14, 2017 0.0690 0.0759 0.0690 0.0700 62,600 +0.00(+0.72%)
Mar 13, 2017 0.0760 0.0760 0.0654 0.0695 38,214 -0.00(-0.71%)
Mar 10, 2017 0.0681 0.0750 0.0681 0.0700 257,850 +0.00(+0.00%)
Mar 09, 2017 0.0683 0.0711 0.0683 0.0700 35,199 -0.00(-1.55%)
Mar 08, 2017 0.0691 0.0780 0.0691 0.0711 173,362 +0.00(+1.58%)
Mar 07, 2017 0.0790 0.0790 0.0685 0.0700 43,510 -0.01(-11.40%)
Mar 06, 2017 0.0700 0.0840 0.0685 0.0790 856,967 +0.01(+16.01%)
Mar 03, 2017 0.0621 0.0712 0.0621 0.0681 184,845 -0.00(-4.35%)
Mar 02, 2017 0.0705 0.0730 0.0602 0.0712 418,847 +0.00(+1.79%)
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.