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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
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 (%)
Mar 31, 2020 0.0080 0.0080 0.0070 0.0078 93,362 +0.00(+30.00%)
Mar 30, 2020 0.0080 0.0090 0.0060 0.0060 386,463 -0.00(-25.00%)
Mar 27, 2020 0.0082 0.0085 0.0080 0.0080 169,800 +0.00(+6.67%)
Mar 26, 2020 0.0082 0.0082 0.0070 0.0075 196,799 +0.00(+7.14%)
Mar 25, 2020 0.0070 0.0070 0.0066 0.0070 82,859 +0.00(+6.06%)
Mar 24, 2020 0.0066 0.0080 0.0065 0.0066 210,000 -0.00(-20.48%)
Mar 23, 2020 0.0085 0.0085 0.0077 0.0083 65,783 +0.00(+0.00%)
Mar 20, 2020 0.0078 0.0085 0.0076 0.0083 337,500 +0.00(+6.41%)
Mar 19, 2020 0.0053 0.0081 0.0050 0.0078 125,860 +0.00(+4.00%)
Mar 18, 2020 0.0053 0.0094 0.0053 0.0075 528,168 -0.00(-20.21%)
Mar 17, 2020 0.0075 0.0094 0.0061 0.0094 967,728 +0.00(+34.29%)
Mar 16, 2020 0.0070 0.0070 0.0061 0.0070 264,400 -0.00(-6.67%)
Mar 13, 2020 0.0068 0.0075 0.0066 0.0075 224,600 +0.00(+13.64%)
Mar 12, 2020 0.0071 0.0075 0.0053 0.0066 694,626 -0.00(-13.16%)
Mar 11, 2020 0.0067 0.0078 0.0066 0.0076 627,005 +0.00(+7.04%)
Mar 10, 2020 0.0070 0.0082 0.0066 0.0071 291,916 +0.00(+1.43%)
Mar 09, 2020 0.0082 0.0082 0.0063 0.0070 657,045 +0.00(+7.69%)
Mar 06, 2020 0.0085 0.0085 0.0065 0.0065 629,000 -0.00(-13.33%)
Mar 05, 2020 0.0085 0.0092 0.0075 0.0075 884,750 -0.00(-16.67%)
Mar 04, 2020 0.0100 0.0102 0.0086 0.0090 325,092 +0.00(+0.00%)
Mar 03, 2020 0.0121 0.0121 0.0080 0.0090 1,113,412 -0.00(-11.76%)
Mar 02, 2020 0.0095 0.0110 0.0095 0.0102 902,524 -0.00(-2.86%)
Feb 28, 2020 0.0112 0.0113 0.0100 0.0105 541,100 -0.00(-6.25%)
Feb 27, 2020 0.0120 0.0132 0.0110 0.0112 540,552 -0.00(-15.15%)
Feb 26, 2020 0.0112 0.0149 0.0111 0.0132 533,660 +0.00(+2.33%)
Feb 25, 2020 0.0126 0.0158 0.0119 0.0129 818,949 +0.00(+3.20%)
Feb 24, 2020 0.0152 0.0158 0.0120 0.0125 341,678 -0.00(-19.87%)
Feb 21, 2020 0.0102 0.0160 0.0102 0.0156 2,252,000 +0.01(+54.46%)
Feb 20, 2020 0.0110 0.0114 0.0090 0.0101 337,130 -0.00(-8.18%)
Feb 19, 2020 0.0114 0.0114 0.0090 0.0110 1,775,514 +0.00(+4.76%)
Feb 18, 2020 0.0120 0.0120 0.0100 0.0105 1,830,754 -0.00(-15.32%)
Feb 14, 2020 0.0140 0.0140 0.0104 0.0124 1,337,700 -0.00(-4.62%)
Feb 13, 2020 0.0140 0.0140 0.0110 0.0130 3,988,136 -0.00(-4.41%)
Feb 12, 2020 0.0121 0.0164 0.0105 0.0136 1,877,088 -0.00(-3.55%)
Feb 11, 2020 0.0200 0.0258 0.0106 0.0141 8,600,494 -0.01(-27.69%)
Feb 10, 2020 0.0290 0.0290 0.0156 0.0195 4,441,118 -0.00(-15.58%)
Feb 07, 2020 0.0348 0.0348 0.0225 0.0231 3,028,400 -0.01(-22.48%)
Feb 06, 2020 0.0300 0.0400 0.0256 0.0298 4,322,073 -0.00(-3.87%)
Feb 05, 2020 0.0524 0.0560 0.0279 0.0310 12,784,831 -0.02(-35.55%)
Feb 04, 2020 0.0297 0.0630 0.0297 0.0481 19,778,172 +0.02(+57.70%)
Feb 03, 2020 0.0340 0.0340 0.0260 0.0305 3,430,912 +0.01(+23.98%)
Jan 31, 2020 0.0230 0.0295 0.0230 0.0246 3,190,700 -0.00(-1.60%)
Jan 30, 2020 0.0240 0.0279 0.0225 0.0250 2,070,418 +0.00(+20.19%)
Jan 29, 2020 0.0265 0.0280 0.0190 0.0208 3,187,626 -0.01(-20.00%)
Jan 28, 2020 0.0320 0.0320 0.0210 0.0260 7,242,525 +0.01(+27.45%)
Jan 27, 2020 0.0270 0.0285 0.0160 0.0204 4,458,646 -0.01(-21.54%)
Jan 24, 2020 0.0228 0.0300 0.0195 0.0260 4,819,100 +0.01(+24.40%)
Jan 23, 2020 0.0153 0.0220 0.0150 0.0209 3,395,046 +0.00(+17.42%)
Jan 22, 2020 0.0162 0.0202 0.0145 0.0178 3,793,657 +0.00(+4.71%)
Jan 21, 2020 0.0079 0.0200 0.0079 0.0170 5,621,983 +0.01(+120.78%)
Jan 17, 2020 0.0064 0.0088 0.0057 0.0077 1,642,300 +0.00(+20.31%)
Jan 16, 2020 0.0057 0.0064 0.0045 0.0064 1,363,820 +0.00(+6.67%)
Jan 15, 2020 0.0037 0.0060 0.0037 0.0060 823,350 +0.00(+9.09%)
Jan 14, 2020 0.0039 0.0055 0.0037 0.0055 562,738 +0.00(+57.14%)
Jan 13, 2020 0.0040 0.0044 0.0033 0.0035 1,163,282 -0.00(-12.50%)
Jan 10, 2020 0.0050 0.0055 0.0040 0.0040 692,700 -0.00(-13.04%)
Jan 09, 2020 0.0053 0.0058 0.0045 0.0046 1,638,864 +0.00(+9.52%)
Jan 08, 2020 0.0089 0.0100 0.0042 0.0042 2,418,341 -0.00(-51.16%)
Jan 07, 2020 0.0033 0.0125 0.0033 0.0086 4,826,954 +0.00(+32.31%)
Jan 06, 2020 0.0033 0.0089 0.0023 0.0065 2,611,846 +0.00(+96.97%)
Jan 03, 2020 0.0037 0.0040 0.0033 0.0033 132,000 -0.00(-17.50%)
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.