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, 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%)
Feb 03, 2014 0.3402 0.3402 0.2900 0.3300 353,160 +0.04(+13.79%)
Jan 31, 2014 0.2700 0.3600 0.2700 0.2900 0 +0.01(+5.45%)
Jan 30, 2014 0.2200 0.2900 0.2200 0.2750 639,095 +0.06(+25.00%)
Jan 29, 2014 0.2500 0.2500 0.2000 0.2200 206,540 +0.00(+0.00%)
Jan 28, 2014 0.2300 0.2450 0.1810 0.2200 773,826 -0.01(-4.35%)
Jan 27, 2014 0.1699 0.2500 0.1699 0.2300 1,104,345 +0.06(+37.72%)
Jan 24, 2014 0.1600 0.1710 0.1500 0.1670 0 +0.02(+11.33%)
Jan 23, 2014 0.1500 0.1600 0.1401 0.1500 180,470 +0.01(+3.45%)
Jan 22, 2014 0.1410 0.1650 0.1387 0.1450 407,301 +0.00(+3.57%)
Jan 21, 2014 0.1420 0.1650 0.1251 0.1400 437,249 +0.00(+0.00%)
Jan 17, 2014 0.1400 0.1400 0.1400 0 -0.03(-17.60%)
Jan 16, 2014 0.1675 0.1750 0.1400 0.1699 238,974 +0.02(+13.27%)
Jan 15, 2014 0.1750 0.1700 0.1500 0.1500 58,608 -0.02(-14.29%)
Jan 14, 2014 0.1800 0.1900 0.1000 0.1750 448,592 -0.03(-12.50%)
Jan 13, 2014 0.3180 0.3180 0.1500 0.2000 477,465 +0.05(+33.33%)
Jan 10, 2014 0.1299 0.1500 0.1100 0.1500 546,801 +0.04(+34.65%)
Jan 09, 2014 0.1425 0.1850 0.1100 0.1114 1,277,315 -0.03(-21.55%)
Jan 08, 2014 0.0990 0.1600 0.0900 0.1420 697,308 +0.04(+43.43%)
Jan 07, 2014 0.0713 0.1040 0.0713 0.0990 274,287 +0.02(+27.25%)
Jan 06, 2014 0.0740 0.0790 0.0653 0.0778 97,525 +0.00(+5.14%)
Jan 03, 2014 0.0701 0.0740 0.0615 0.0740 0 +0.00(+5.71%)
Jan 02, 2014 0.0600 0.0790 0.0600 0.0700 274,498 +0.01(+18.24%)
Dec 31, 2013 0.0592 0.0592 0.0592 0 -0.01(-14.08%)
Dec 30, 2013 0.0677 0.0697 0.0561 0.0689 60,786 +0.01(+14.64%)
Dec 27, 2013 0.0696 0.0696 0.0601 0.0601 0 -0.01(-13.65%)
Dec 26, 2013 0.0704 0.0704 0.0510 0.0696 231,377 +0.01(+8.58%)
Dec 24, 2013 0.0636 0.0641 0.0636 0.0641 21,725 -0.01(-14.30%)
Dec 23, 2013 0.0790 0.0790 0.0634 0.0748 79,450 -0.00(-5.32%)
Dec 20, 2013 0.0631 0.0790 0.0631 0.0790 43,819 +0.02(+25.20%)
Dec 19, 2013 0.0740 0.0740 0.0623 0.0631 42,000 +0.00(+1.61%)
Dec 18, 2013 0.0730 0.0800 0.0551 0.0621 261,668 +0.01(+19.19%)
Dec 17, 2013 0.0740 0.0740 0.0521 0.0521 15,638 -0.02(-29.59%)
Dec 16, 2013 0.0740 0.0800 0.0611 0.0740 87,067 +0.00(+0.00%)
Dec 13, 2013 0.0800 0.0800 0.0601 0.0740 0 +0.00(+0.00%)
Dec 12, 2013 0.0800 0.0800 0.0651 0.0740 44,979 +0.00(+0.00%)
Dec 11, 2013 0.0670 0.0800 0.0589 0.0740 591,700 +0.02(+44.81%)
Dec 10, 2013 0.0649 0.0649 0.0511 0.0511 1,500 +0.00(+0.20%)
Dec 09, 2013 0.0511 0.0650 0.0510 0.0510 180,602 -0.01(-15.00%)
Dec 06, 2013 0.0600 0.0600 0.0528 0.0600 24,710 +0.00(+0.00%)
Dec 05, 2013 0.0649 0.0649 0.0500 0.0600 267,100 +0.00(+9.09%)
Dec 04, 2013 0.0650 0.0650 0.0550 0.0550 84,380 -0.01(-15.38%)
Dec 03, 2013 0.0650 0.0650 0.0530 0.0650 145,425 +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.