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

Enertopia Corp (OP: ENRT )

0.0165 -0.0001 (-0.60%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 (%)
Apr 30, 2014 0.2350 0.2800 0.2300 0.2700 318,348 +0.03(+14.02%)
Apr 29, 2014 0.2620 0.2700 0.2205 0.2368 701,080 -0.03(-12.30%)
Apr 28, 2014 0.2950 0.2950 0.2600 0.2700 270,470 -0.02(-8.47%)
Apr 25, 2014 0.3000 0.3145 0.2750 0.2950 408,868 -0.01(-3.28%)
Apr 24, 2014 0.2900 0.3450 0.2900 0.3050 256,091 +0.01(+1.67%)
Apr 23, 2014 0.3550 0.3550 0.3000 0.3000 281,944 -0.05(-15.49%)
Apr 22, 2014 0.3400 0.3560 0.3050 0.3550 196,683 +0.02(+6.61%)
Apr 21, 2014 0.4000 0.4095 0.3330 0.3330 530,858 -0.06(-15.16%)
Apr 17, 2014 0.3925 0.3925 0.3925 0 +0.04(+12.14%)
Apr 16, 2014 0.2800 0.3500 0.2800 0.3500 404,075 +0.08(+28.68%)
Apr 15, 2014 0.3110 0.3150 0.2210 0.2720 1,451,702 -0.03(-9.33%)
Apr 14, 2014 0.3075 0.3400 0.2900 0.3000 629,250 -0.01(-1.64%)
Apr 11, 2014 0.3595 0.3595 0.2900 0.3050 0 -0.05(-15.04%)
Apr 10, 2014 0.4340 0.4600 0.3500 0.3590 1,082,082 -0.07(-15.53%)
Apr 09, 2014 0.4680 0.4730 0.4000 0.4250 710,770 -0.04(-8.60%)
Apr 08, 2014 0.4255 0.4715 0.4080 0.4650 686,815 +0.03(+5.80%)
Apr 07, 2014 0.4950 0.5054 0.4050 0.4395 1,283,042 -0.07(-13.31%)
Apr 04, 2014 0.5125 0.5600 0.4855 0.5070 0 -0.02(-4.34%)
Apr 03, 2014 0.6200 0.6200 0.5000 0.5300 1,479,566 -0.11(-16.56%)
Apr 02, 2014 0.7130 0.7130 0.6150 0.6352 919,874 -0.07(-10.54%)
Apr 01, 2014 0.8140 0.8140 0.6510 0.7100 2,574,910 -0.08(-10.07%)
Mar 31, 2014 0.7100 0.8000 0.6404 0.7895 2,677,257 +0.16(+24.92%)
Mar 28, 2014 0.4175 0.6320 0.4120 0.6320 0 +0.18(+40.48%)
Mar 27, 2014 0.6020 0.6500 0.4400 0.4499 2,706,559 -0.17(-27.44%)
Mar 26, 2014 0.6800 0.6800 0.5960 0.6200 570,468 -0.01(-1.59%)
Mar 25, 2014 0.7000 0.7001 0.5800 0.6300 1,176,584 -0.03(-4.55%)
Mar 24, 2014 0.7700 0.8200 0.5700 0.6600 2,380,588 -0.17(-20.19%)
Mar 21, 2014 0.8750 0.9300 0.8080 0.8270 0 -0.03(-3.84%)
Mar 20, 2014 0.8150 0.8950 0.7700 0.8600 1,097,663 -0.04(-4.44%)
Mar 19, 2014 1.010 1.080 0.7600 0.9000 4,676,726 +0.00(+0.11%)
Mar 18, 2014 0.8200 0.9700 0.7400 0.8990 4,233,880 +0.18(+24.86%)
Mar 17, 2014 0.5250 0.7500 0.5050 0.7200 3,306,088 +0.22(+44.00%)
Mar 14, 2014 0.5450 0.5500 0.4700 0.5000 0 -0.03(-5.66%)
Mar 13, 2014 0.6000 0.6000 0.5200 0.5300 845,528 -0.06(-10.17%)
Mar 12, 2014 0.6200 0.6250 0.5510 0.5900 621,159 -0.01(-1.67%)
Mar 11, 2014 0.6300 0.6300 0.5500 0.6000 1,050,454 +0.00(+0.00%)
Mar 10, 2014 0.5350 0.6200 0.4710 0.6000 1,366,540 +0.08(+15.38%)
Mar 07, 2014 0.5090 0.5950 0.4700 0.5200 0 +0.04(+8.33%)
Mar 06, 2014 0.4000 0.5000 0.3800 0.4800 1,649,593 +0.09(+23.08%)
Mar 05, 2014 0.3751 0.4199 0.3500 0.3900 1,460,168 +0.05(+14.71%)
Mar 04, 2014 0.3700 0.3700 0.2770 0.3400 823,257 +0.07(+25.46%)
Mar 03, 2014 0.3350 0.3350 0.2700 0.2710 769,763 -0.04(-12.58%)
Feb 28, 2014 0.2800 0.3450 0.2655 0.3100 0 +0.10(+47.62%)
Feb 27, 2014 0.2000 0.2500 0.2000 0.2100 1,079,385 +0.01(+5.00%)
Feb 26, 2014 0.2080 0.2190 0.1910 0.2000 382,028 -0.01(-4.31%)
Feb 25, 2014 0.2100 0.2390 0.1850 0.2090 265,490 -0.00(-0.48%)
Feb 24, 2014 0.2190 0.2200 0.1780 0.2100 644,960 -0.01(-4.11%)
Feb 21, 2014 0.2475 0.2600 0.2150 0.2190 0 -0.03(-12.40%)
Feb 20, 2014 0.2950 0.2950 0.2110 0.2500 479,986 -0.04(-13.79%)
Feb 19, 2014 0.3350 0.3350 0.2700 0.2900 344,385 -0.03(-9.38%)
Feb 18, 2014 0.3700 0.3700 0.2999 0.3200 448,794 -0.04(-11.11%)
Feb 14, 2014 0.3600 0.3600 0.3600 0 +0.03(+8.76%)
Feb 13, 2014 0.3250 0.3500 0.3200 0.3310 191,140 +0.01(+1.85%)
Feb 12, 2014 0.3530 0.3699 0.3100 0.3250 451,951 -0.03(-8.45%)
Feb 11, 2014 0.4300 0.4400 0.3400 0.3550 571,086 -0.08(-18.39%)
Feb 10, 2014 0.4175 0.4500 0.3950 0.4350 803,547 +0.03(+8.75%)
Feb 07, 2014 0.3600 0.4100 0.3600 0.4000 0 +0.06(+17.65%)
Feb 06, 2014 0.3200 0.3400 0.2900 0.3400 403,184 +0.04(+13.33%)
Feb 05, 2014 0.3200 0.3300 0.2600 0.3000 457,217 -0.02(-6.25%)
Feb 04, 2014 0.3400 0.3500 0.2700 0.3200 593,155 -0.01(-3.03%)
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.