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

Enertopia Corp (OP: ENRT )

0.0135 +0.0001 (+0.75%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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%)
Jul 01, 2014 0.1550 0.1600 0.1500 0.1597 213,433 -0.00(-0.19%)
Jun 30, 2014 0.1750 0.1750 0.1500 0.1600 390,895 -0.01(-5.88%)
Jun 27, 2014 0.1650 0.1700 0.1550 0.1700 181,075 +0.01(+6.25%)
Jun 26, 2014 0.1600 0.1700 0.1563 0.1600 110,211 -0.01(-3.32%)
Jun 25, 2014 0.1730 0.1790 0.1600 0.1655 300,108 -0.01(-3.22%)
Jun 24, 2014 0.1720 0.1800 0.1700 0.1710 311,181 -0.00(-0.58%)
Jun 23, 2014 0.1800 0.1800 0.1710 0.1720 224,564 -0.01(-4.44%)
Jun 20, 2014 0.1614 0.1800 0.1614 0.1800 97,036 +0.01(+3.09%)
Jun 19, 2014 0.1606 0.1800 0.1606 0.1746 143,834 +0.00(+2.71%)
Jun 18, 2014 0.1695 0.1800 0.1606 0.1700 276,036 +0.00(+0.29%)
Jun 17, 2014 0.1750 0.1750 0.1606 0.1695 75,715 -0.00(-1.45%)
Jun 16, 2014 0.1700 0.1795 0.1610 0.1720 237,686 +0.00(+1.18%)
Jun 13, 2014 0.1675 0.1800 0.1605 0.1700 246,933 +0.00(+1.49%)
Jun 12, 2014 0.1799 0.1829 0.1651 0.1675 178,433 -0.00(-1.47%)
Jun 11, 2014 0.1530 0.1900 0.1530 0.1700 678,097 +0.02(+11.11%)
Jun 10, 2014 0.1530 0.1620 0.1430 0.1530 111,740 -0.01(-6.71%)
Jun 06, 2014 0.1650 0.1685 0.1555 0.1640 232,606 -0.00(-2.38%)
Jun 05, 2014 0.1880 0.1880 0.1551 0.1680 478,288 -0.02(-9.19%)
Jun 04, 2014 0.1999 0.1999 0.1820 0.1850 203,520 -0.01(-6.99%)
Jun 03, 2014 0.1880 0.2049 0.1850 0.1989 184,258 -0.01(-5.29%)
Jun 02, 2014 0.2059 0.2245 0.1750 0.2100 420,121 +0.00(+0.96%)
May 30, 2014 0.2000 0.2100 0.1900 0.2080 462,075 +0.01(+6.94%)
May 29, 2014 0.1740 0.1995 0.1610 0.1945 793,185 +0.03(+18.60%)
May 28, 2014 0.1724 0.1750 0.1575 0.1640 274,005 -0.01(-4.87%)
May 27, 2014 0.1550 0.1910 0.1492 0.1724 1,225,023 +0.02(+11.23%)
May 23, 2014 0.1550 0.1550 0.1550 0 -0.00(-1.90%)
May 22, 2014 0.1520 0.1745 0.1500 0.1580 124,142 +0.00(+1.87%)
May 21, 2014 0.1650 0.1800 0.1500 0.1551 180,062 -0.02(-13.83%)
May 20, 2014 0.1750 0.1850 0.1600 0.1800 269,690 +0.03(+16.88%)
May 19, 2014 0.1850 0.1850 0.1500 0.1540 257,086 -0.03(-16.76%)
May 16, 2014 0.1915 0.2000 0.1800 0.1850 293,022 -0.02(-7.50%)
May 15, 2014 0.2180 0.2180 0.1950 0.2000 169,315 -0.01(-4.76%)
May 14, 2014 0.2180 0.2300 0.2010 0.2100 178,155 -0.01(-5.41%)
May 13, 2014 0.2250 0.2250 0.2180 0.2220 61,976 -0.00(-1.33%)
May 12, 2014 0.2100 0.2250 0.2010 0.2250 94,858 +0.02(+9.76%)
May 09, 2014 0.2370 0.2400 0.2050 0.2050 381,932 -0.04(-14.58%)
May 08, 2014 0.2500 0.2500 0.2250 0.2400 258,344 +0.00(+0.00%)
May 07, 2014 0.2600 0.2600 0.2400 0.2400 165,635 -0.01(-4.00%)
May 06, 2014 0.2600 0.2650 0.2400 0.2500 220,354 +0.01(+4.17%)
May 05, 2014 0.2600 0.2600 0.2400 0.2400 172,467 -0.02(-7.69%)
May 02, 2014 0.2450 0.2600 0.2450 0.2600 136,484 +0.02(+6.12%)
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.