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 29, 2015 0.0270 0.0302 0.0262 0.0302 23,000 -0.00(-7.93%)
May 28, 2015 0.0268 0.0328 0.0261 0.0328 166,467 -0.00(-0.30%)
May 27, 2015 0.0261 0.0329 0.0261 0.0329 27,765 +0.01(+26.05%)
May 26, 2015 0.0301 0.0304 0.0260 0.0261 194,333 -0.00(-13.58%)
May 22, 2015 0.0302 0.0302 0.0302 0 -0.00(-2.58%)
May 21, 2015 0.0296 0.0331 0.0296 0.0310 29,742 -0.00(-0.96%)
May 20, 2015 0.0311 0.0330 0.0310 0.0313 150,152 -0.00(-5.15%)
May 19, 2015 0.0364 0.0364 0.0325 0.0330 40,700 -0.00(-5.44%)
May 18, 2015 0.0349 0.0349 0.0311 0.0349 70,700 +0.00(+0.00%)
May 15, 2015 0.0375 0.0375 0.0305 0.0349 127,800 -0.00(-6.93%)
May 14, 2015 0.0260 0.0389 0.0260 0.0375 158,580 +0.01(+17.19%)
May 13, 2015 0.0321 0.0379 0.0320 0.0320 113,300 -0.00(-8.57%)
May 12, 2015 0.0380 0.0380 0.0326 0.0350 85,948 -0.00(-7.89%)
May 11, 2015 0.0369 0.0390 0.0303 0.0380 121,519 +0.00(+2.70%)
May 08, 2015 0.0450 0.0450 0.0290 0.0370 222,434 +0.00(+5.71%)
May 07, 2015 0.0300 0.0380 0.0300 0.0350 52,766 +0.01(+17.06%)
May 06, 2015 0.0314 0.0341 0.0280 0.0299 192,910 +0.00(+1.36%)
May 05, 2015 0.0370 0.0370 0.0280 0.0295 202,962 -0.01(-21.33%)
May 04, 2015 0.0380 0.0440 0.0321 0.0375 386,581 -0.00(-7.41%)
May 01, 2015 0.0440 0.0440 0.0380 0.0405 248,841 -0.00(-7.95%)
Apr 30, 2015 0.0300 0.0440 0.0289 0.0440 744,918 +0.02(+62.96%)
Apr 29, 2015 0.0300 0.0300 0.0265 0.0270 190,521 -0.00(-6.90%)
Apr 28, 2015 0.0297 0.0330 0.0261 0.0290 364,600 -0.00(-0.34%)
Apr 27, 2015 0.0380 0.0381 0.0230 0.0291 1,727,808 -0.01(-23.42%)
Apr 24, 2015 0.0400 0.0400 0.0380 0.0380 6,500 -0.00(-2.56%)
Apr 23, 2015 0.0400 0.0400 0.0389 0.0390 51,623 +0.00(+2.63%)
Apr 22, 2015 0.0390 0.0390 0.0380 0.0380 83,977 -0.00(-5.00%)
Apr 21, 2015 0.0377 0.0400 0.0352 0.0400 120,261 +0.00(+7.76%)
Apr 20, 2015 0.0398 0.0398 0.0351 0.0371 121,523 +0.00(+0.05%)
Apr 17, 2015 0.0412 0.0412 0.0360 0.0371 194,453 -0.00(-7.25%)
Apr 16, 2015 0.0412 0.0412 0.0400 0.0400 176,000 -0.00(-2.91%)
Apr 15, 2015 0.0402 0.0456 0.0402 0.0412 115,531 -0.00(-9.65%)
Apr 14, 2015 0.0401 0.0456 0.0401 0.0456 81,000 +0.00(+1.33%)
Apr 13, 2015 0.0509 0.0509 0.0390 0.0450 356,105 -0.00(-9.82%)
Apr 10, 2015 0.0451 0.0509 0.0451 0.0499 102,807 -0.00(-1.96%)
Apr 09, 2015 0.0454 0.0520 0.0451 0.0509 40,369 +0.00(+1.80%)
Apr 08, 2015 0.0454 0.0500 0.0454 0.0500 162,454 +0.00(+2.40%)
Apr 07, 2015 0.0454 0.0500 0.0454 0.0488 123,890 -0.00(-1.15%)
Apr 06, 2015 0.0450 0.0498 0.0450 0.0494 105,599 -0.00(-1.00%)
Apr 02, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Apr 01, 2015 0.0453 0.0499 0.0453 0.0499 49,700 -0.00(-0.20%)
Mar 31, 2015 0.0520 0.0520 0.0500 0.0500 27,900 -0.00(-3.85%)
Mar 30, 2015 0.0468 0.0599 0.0468 0.0520 257,887 +0.00(+1.96%)
Mar 27, 2015 0.0451 0.0510 0.0451 0.0510 173,123 +0.00(+1.31%)
Mar 26, 2015 0.0500 0.0509 0.0453 0.0503 51,372 +0.00(+0.68%)
Mar 25, 2015 0.0495 0.0500 0.0451 0.0500 44,616 +0.00(+1.01%)
Mar 24, 2015 0.0507 0.0508 0.0495 0.0495 161,184 +0.00(+0.00%)
Mar 23, 2015 0.0510 0.0590 0.0495 0.0495 73,000 -0.00(-1.49%)
Mar 20, 2015 0.0509 0.0509 0.0496 0.0503 15,000 -0.00(-1.28%)
Mar 19, 2015 0.0497 0.0530 0.0496 0.0509 258,900 -0.00(-3.96%)
Mar 18, 2015 0.0610 0.0610 0.0530 0.0530 404,798 -0.01(-8.70%)
Mar 17, 2015 0.0580 0.0610 0.0550 0.0580 7,950 +0.00(+0.09%)
Mar 16, 2015 0.0580 0.0580 0.0532 0.0580 88,600 +0.00(+0.87%)
Mar 13, 2015 0.0530 0.0575 0.0525 0.0575 88,489 +0.01(+9.52%)
Mar 12, 2015 0.0520 0.0525 0.0495 0.0525 99,298 +0.00(+0.96%)
Mar 11, 2015 0.0525 0.0525 0.0495 0.0520 83,821 +0.00(+4.00%)
Mar 10, 2015 0.0500 0.0525 0.0500 0.0500 74,390 -0.00(-5.48%)
Mar 09, 2015 0.0496 0.0529 0.0496 0.0529 54,760 +0.00(+0.47%)
Mar 06, 2015 0.0510 0.0530 0.0501 0.0527 70,613 -0.00(-0.47%)
Mar 05, 2015 0.0500 0.0547 0.0500 0.0529 219,110 -0.00(-3.64%)
Mar 04, 2015 0.0500 0.0549 0.0500 0.0549 204,665 +0.00(+3.58%)
Mar 03, 2015 0.0510 0.0559 0.0510 0.0530 181,775 +0.00(+0.00%)
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.