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 (%)
Feb 28, 2023 0.0517 0.0527 0.0430 0.0510 64,000 +0.00(+2.00%)
Feb 27, 2023 0.0487 0.0500 0.0432 0.0500 12,614 +0.00(+6.38%)
Feb 24, 2023 0.0487 0.0487 0.0470 0.0470 4,300 +0.00(+9.30%)
Feb 23, 2023 0.0485 0.0530 0.0430 0.0430 5,400 -0.01(-14.00%)
Feb 22, 2023 0.0500 0.0500 0.0500 0.0500 200 -0.00(-4.76%)
Feb 21, 2023 0.0431 0.0525 0.0431 0.0525 65,140 +0.00(+2.94%)
Feb 17, 2023 0.0442 0.0530 0.0442 0.0510 76,680 +0.01(+18.33%)
Feb 16, 2023 0.0540 0.0540 0.0431 0.0431 46,325 -0.01(-17.12%)
Feb 15, 2023 0.0538 0.0550 0.0520 0.0520 11,302 +0.00(+1.96%)
Feb 14, 2023 0.0550 0.0550 0.0510 0.0510 15,525 -0.00(-3.41%)
Feb 13, 2023 0.0550 0.0550 0.0436 0.0528 88,404 -0.00(-0.38%)
Feb 10, 2023 0.0570 0.0574 0.0358 0.0530 379,127 -0.00(-7.02%)
Feb 09, 2023 0.0568 0.0570 0.0500 0.0570 139,611 +0.01(+14.00%)
Feb 08, 2023 0.0500 0.0530 0.0500 0.0500 38,200 +0.00(+0.00%)
Feb 07, 2023 0.0443 0.0540 0.0435 0.0500 78,190 -0.00(-5.66%)
Feb 06, 2023 0.0505 0.0530 0.0505 0.0530 20,000 -0.00(-1.67%)
Feb 03, 2023 0.0520 0.0539 0.0520 0.0539 10,230 +0.00(+3.65%)
Feb 02, 2023 0.0501 0.0520 0.0500 0.0520 104,073 +0.00(+3.59%)
Feb 01, 2023 0.0530 0.0550 0.0435 0.0502 180,407 +0.01(+14.87%)
Jan 31, 2023 0.0500 0.0520 0.0437 0.0437 41,710 -0.00(-8.96%)
Jan 30, 2023 0.0508 0.0519 0.0450 0.0480 65,280 -0.00(-3.81%)
Jan 27, 2023 0.0480 0.0530 0.0461 0.0499 80,100 +0.01(+14.98%)
Jan 26, 2023 0.0485 0.0434 0.0434 0.0434 7,166 -0.01(-13.20%)
Jan 25, 2023 0.0432 0.0540 0.0432 0.0500 118,097 +0.00(+6.84%)
Jan 24, 2023 0.0450 0.0500 0.0407 0.0468 24,000 +0.00(+4.00%)
Jan 23, 2023 0.0540 0.0540 0.0357 0.0450 256,849 +0.00(+12.22%)
Jan 20, 2023 0.0379 0.0440 0.0356 0.0401 67,675 +0.00(+4.16%)
Jan 19, 2023 0.0400 0.0420 0.0385 0.0385 83,467 +0.00(+1.32%)
Jan 18, 2023 0.0380 0.0420 0.0380 0.0380 4,915 +0.00(+4.40%)
Jan 17, 2023 0.0364 0.0364 0.0364 0.0364 26,000 -0.00(-5.70%)
Jan 13, 2023 0.0410 0.0420 0.0353 0.0386 102,635 -0.00(-2.77%)
Jan 12, 2023 0.0397 0.0397 0.0272 0.0397 61,729 +0.00(+5.87%)
Jan 10, 2023 0.0375 8 -0.00(-5.30%)
Jan 09, 2023 0.0271 0.0397 0.0271 0.0396 34,442 +0.00(+10.00%)
Jan 06, 2023 0.0360 0.0360 0.0360 0.0360 14,451 +0.00(+9.09%)
Jan 04, 2023 0.0330 0 -0.00(-8.33%)
Dec 30, 2022 0.0360 0 -0.00(-1.37%)
Dec 29, 2022 0.0330 0.0365 0.0280 0.0365 7,468 +0.01(+32.73%)
Dec 28, 2022 0.0275 0.0275 0.0275 0.0275 930 -0.01(-18.40%)
Dec 27, 2022 0.0360 0.0360 0.0271 0.0337 140,283 -0.00(-4.80%)
Dec 23, 2022 0.0357 0.0357 0.0350 0.0354 7,000 +0.00(+1.14%)
Dec 22, 2022 0.0341 0.0360 0.0330 0.0350 3,500 -0.00(-1.96%)
Dec 21, 2022 0.0202 0.0359 0.0202 0.0357 46,250 -0.00(-0.83%)
Dec 20, 2022 0.0314 0.0360 0.0314 0.0360 32,860 +0.00(+9.09%)
Dec 19, 2022 0.0373 0.0394 0.0330 0.0330 146,770 -0.00(-10.08%)
Dec 16, 2022 0.0378 0.0378 0.0367 0.0367 2,551 +0.00(+1.38%)
Dec 15, 2022 0.0379 0.0379 0.0362 0.0362 108,520 +0.00(+0.00%)
Dec 14, 2022 0.0395 0.0395 0.0362 0.0362 39,152 -0.00(-0.28%)
Dec 13, 2022 0.0381 0.0381 0.0362 0.0363 15,366 +0.00(+0.28%)
Dec 12, 2022 0.0362 0.0395 0.0362 0.0362 24,750 -0.00(-7.89%)
Dec 09, 2022 0.0393 0.0393 0.0393 0.0393 173 -0.00(-1.75%)
Dec 08, 2022 0.0395 0.0400 0.0395 0.0400 40,002 +0.00(+5.26%)
Dec 07, 2022 0.0361 0.0380 0.0361 0.0380 5,105 +0.00(+5.26%)
Dec 06, 2022 0.0381 0.0381 0.0361 0.0361 28,952 -0.00(-9.52%)
Dec 02, 2022 0.0399 0 +0.00(+9.32%)
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.