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 (%)
Aug 31, 2020 0.0095 0.0105 0.0085 0.0100 225,137 +0.00(+0.00%)
Aug 28, 2020 0.0095 0.0103 0.0093 0.0100 237,900 +0.00(+0.00%)
Aug 27, 2020 0.0102 0.0110 0.0100 0.0100 16,000 +0.00(+0.00%)
Aug 26, 2020 0.0099 0.0103 0.0099 0.0100 31,000 +0.00(+11.11%)
Aug 25, 2020 0.0110 0.0110 0.0090 0.0090 56,522 -0.00(-20.35%)
Aug 24, 2020 0.0113 0.0113 0.0102 0.0113 89,075 +0.00(+0.00%)
Aug 21, 2020 0.0110 0.0113 0.0102 0.0113 116,100 -0.00(-0.88%)
Aug 20, 2020 0.0108 0.0115 0.0102 0.0114 337,594 +0.00(+0.00%)
Aug 19, 2020 0.0122 0.0122 0.0111 0.0114 107,618 -0.00(-6.56%)
Aug 18, 2020 0.0119 0.0122 0.0119 0.0122 50,900 +0.00(+5.17%)
Aug 17, 2020 0.0112 0.0121 0.0112 0.0116 26,019 -0.00(-7.20%)
Aug 14, 2020 0.0113 0.0141 0.0113 0.0125 273,400 +0.00(+10.62%)
Aug 13, 2020 0.0113 0.0113 0.0113 0.0113 24,088 -0.00(-5.83%)
Aug 12, 2020 0.0121 0.0124 0.0118 0.0120 163,000 -0.00(-4.00%)
Aug 11, 2020 0.0113 0.0125 0.0113 0.0125 25,988 +0.00(+10.62%)
Aug 10, 2020 0.0129 0.0135 0.0113 0.0113 334,100 +0.00(+1.80%)
Aug 07, 2020 0.0126 0.0126 0.0111 0.0111 230,400 -0.00(-7.50%)
Aug 06, 2020 0.0118 0.0131 0.0111 0.0120 133,512 -0.00(-7.69%)
Aug 05, 2020 0.0132 0.0132 0.0109 0.0130 201,307 -0.00(-10.34%)
Aug 04, 2020 0.0125 0.0149 0.0109 0.0145 378,850 +0.00(+20.83%)
Aug 03, 2020 0.0107 0.0120 0.0107 0.0120 103,828 +0.00(+0.00%)
Jul 31, 2020 0.0113 0.0120 0.0113 0.0120 151,800 +0.00(+2.56%)
Jul 30, 2020 0.0120 0.0125 0.0115 0.0117 165,650 +0.00(+3.54%)
Jul 29, 2020 0.0125 0.0125 0.0110 0.0113 460,816 -0.00(-12.40%)
Jul 28, 2020 0.0142 0.0142 0.0111 0.0129 308,216 -0.00(-10.42%)
Jul 27, 2020 0.0143 0.0144 0.0113 0.0144 518,821 +0.00(+0.70%)
Jul 24, 2020 0.0113 0.0143 0.0113 0.0143 457,100 -0.00(-1.38%)
Jul 23, 2020 0.0136 0.0145 0.0136 0.0145 262,209 +0.00(+0.69%)
Jul 22, 2020 0.0142 0.0145 0.0137 0.0144 191,400 +0.00(+3.60%)
Jul 21, 2020 0.0136 0.0145 0.0136 0.0139 41,227 +0.00(+0.00%)
Jul 20, 2020 0.0143 0.0150 0.0135 0.0139 218,712 -0.00(-2.80%)
Jul 17, 2020 0.0150 0.0150 0.0115 0.0143 364,200 -0.00(-4.67%)
Jul 16, 2020 0.0150 0.0150 0.0111 0.0150 226,352 +0.00(+20.00%)
Jul 15, 2020 0.0106 0.0125 0.0106 0.0125 113,514 +0.00(+13.64%)
Jul 14, 2020 0.0110 0.0150 0.0107 0.0110 197,337 +0.00(+0.00%)
Jul 13, 2020 0.0130 0.0179 0.0110 0.0110 315,870 -0.00(-15.38%)
Jul 10, 2020 0.0130 0.0130 0.0110 0.0130 69,200 +0.00(+4.00%)
Jul 09, 2020 0.0130 0.0130 0.0098 0.0125 1,616,714 +0.00(+3.31%)
Jul 08, 2020 0.0128 0.0145 0.0108 0.0121 67,274 -0.00(-6.92%)
Jul 07, 2020 0.0123 0.0140 0.0106 0.0130 156,711 -0.00(-13.33%)
Jul 06, 2020 0.0150 0.0150 0.0123 0.0150 85,323 +0.00(+0.00%)
Jul 02, 2020 0.0149 0.0150 0.0123 0.0150 23,300 +0.00(+4.17%)
Jul 01, 2020 0.0140 0.0160 0.0116 0.0144 227,552 +0.00(+14.29%)
Jun 30, 2020 0.0107 0.0126 0.0105 0.0126 115,981 +0.00(+14.55%)
Jun 29, 2020 0.0100 0.0110 0.0100 0.0110 41,781 +0.00(+0.00%)
Jun 26, 2020 0.0085 0.0110 0.0085 0.0110 263,500 +0.00(+29.41%)
Jun 25, 2020 0.0107 0.0107 0.0085 0.0085 12,300 -0.00(-15.00%)
Jun 24, 2020 0.0105 0.0109 0.0100 0.0100 68,178 +0.00(+3.09%)
Jun 23, 2020 0.0107 0.0107 0.0097 0.0097 91,100 -0.00(-9.35%)
Jun 22, 2020 0.0119 0.0119 0.0100 0.0107 251,041 +0.00(+4.90%)
Jun 19, 2020 0.0102 0.0102 0.0102 0.0102 300 +0.00(+2.00%)
Jun 18, 2020 0.0111 0.0111 0.0100 0.0100 586,968 -0.00(-9.91%)
Jun 17, 2020 0.0126 0.0126 0.0111 0.0111 32,205 -0.00(-12.60%)
Jun 16, 2020 0.0128 0.0128 0.0103 0.0127 263,072 +0.00(+9.48%)
Jun 15, 2020 0.0119 0.0128 0.0103 0.0116 561,600 -0.00(-3.33%)
Jun 12, 2020 0.0121 0.0121 0.0110 0.0120 93,700 +0.00(+0.00%)
Jun 11, 2020 0.0130 0.0130 0.0106 0.0120 215,187 -0.00(-7.69%)
Jun 10, 2020 0.0130 0.0145 0.0115 0.0130 1,041,887 +0.00(+4.00%)
Jun 09, 2020 0.0115 0.0125 0.0108 0.0125 47,102 +0.00(+8.70%)
Jun 08, 2020 0.0104 0.0123 0.0102 0.0115 219,702 +0.00(+9.52%)
Jun 05, 2020 0.0123 0.0123 0.0102 0.0105 236,700 -0.00(-16.00%)
Jun 04, 2020 0.0102 0.0127 0.0102 0.0125 187,254 +0.00(+22.55%)
Jun 03, 2020 0.0120 0.0130 0.0102 0.0102 430,634 -0.00(-15.00%)
Jun 02, 2020 0.0113 0.0130 0.0113 0.0120 129,931 +0.00(+17.65%)
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.