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: 10:57 AM EDT, May 21, 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 (%)
Jul 29, 2016 0.0279 0.0299 0.0279 0.0299 6,000 +0.00(+6.79%)
Jul 28, 2016 0.0221 0.0280 0.0221 0.0280 81,020 +0.00(+12.00%)
Jul 27, 2016 0.0227 0.0251 0.0220 0.0250 38,815 -0.00(-5.66%)
Jul 26, 2016 0.0265 0.0266 0.0152 0.0265 498,242 +0.00(+1.34%)
Jul 25, 2016 0.0260 0.0265 0.0215 0.0261 13,200 +0.01(+30.75%)
Jul 22, 2016 0.0230 0.0240 0.0200 0.0200 45,000 -0.00(-9.09%)
Jul 21, 2016 0.0220 0.0220 0.0200 0.0220 62,175 +0.00(+1.34%)
Jul 19, 2016 0.0217 0.0217 0.0217 0 -0.00(-1.32%)
Jul 18, 2016 0.0250 0.0280 0.0220 0.0220 70,775 -0.00(-12.00%)
Jul 15, 2016 0.0260 0.0260 0.0250 0.0250 18,351 -0.00(-3.85%)
Jul 14, 2016 0.0280 0.0280 0.0231 0.0260 38,900 -0.00(-7.14%)
Jul 13, 2016 0.0220 0.0300 0.0220 0.0280 120,377 -0.00(-6.67%)
Jul 12, 2016 0.0221 0.0310 0.0221 0.0300 268,200 -0.00(-3.23%)
Jul 11, 2016 0.0330 0.0330 0.0300 0.0310 18,290 +0.00(+3.33%)
Jul 08, 2016 0.0300 0.0300 0.0280 0.0300 34,600 +0.00(+7.14%)
Jul 07, 2016 0.0300 0.0300 0.0219 0.0280 18,300 +0.00(+0.00%)
Jul 05, 2016 0.0340 0.0340 0.0210 0.0280 300,649 -0.01(-17.65%)
Jul 01, 2016 0.0340 0.0340 0.0340 0 +0.00(+9.68%)
Jun 30, 2016 0.0320 0.0340 0.0295 0.0310 417,711 -0.00(-1.90%)
Jun 29, 2016 0.0190 0.0350 0.0190 0.0316 1,354,139 +0.01(+37.39%)
Jun 28, 2016 0.0180 0.0230 0.0180 0.0230 1,316,858 +0.01(+58.62%)
Jun 27, 2016 0.0156 0.0156 0.0145 0.0145 18,000 -0.00(-7.94%)
Jun 24, 2016 0.0140 0.0160 0.0140 0.0158 36,100 +0.00(+7.14%)
Jun 23, 2016 0.0180 0.0180 0.0147 0.0147 16,725 -0.00(-18.33%)
Jun 22, 2016 0.0190 0.0190 0.0145 0.0180 61,100 -0.00(-5.26%)
Jun 21, 2016 0.0175 0.0200 0.0175 0.0190 319,089 +0.00(+0.00%)
Jun 20, 2016 0.0203 0.0203 0.0190 0.0190 32,473 +0.00(+18.75%)
Jun 17, 2016 0.0180 0.0180 0.0159 0.0160 115,650 -0.00(-11.11%)
Jun 16, 2016 0.0170 0.0193 0.0145 0.0180 418,729 +0.00(+20.00%)
Jun 15, 2016 0.0150 0.0150 0.0150 0.0150 670 -0.00(-11.24%)
Jun 14, 2016 0.0155 0.0169 0.0155 0.0169 63,600 +0.00(+19.86%)
Jun 13, 2016 0.0130 0.0155 0.0116 0.0141 89,100 -0.00(-8.80%)
Jun 10, 2016 0.0173 0.0173 0.0116 0.0155 669,219 +0.00(+3.07%)
Jun 09, 2016 0.0150 0.0150 0.0150 0.0150 22,500 +0.00(+0.00%)
Jun 08, 2016 0.0160 0.0174 0.0150 0.0150 43,480 -0.00(-6.25%)
Jun 07, 2016 0.0163 0.0170 0.0160 0.0160 260,121 +0.00(+0.00%)
Jun 03, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 02, 2016 0.0175 0.0175 0.0160 0.0160 35,000 -0.00(-8.57%)
Jun 01, 2016 0.0175 0.0175 0.0175 0.0175 300 +0.00(+9.38%)
May 31, 2016 0.0163 0.0163 0.0126 0.0160 7,494 +0.00(+6.67%)
May 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.27%)
May 25, 2016 0.0151 0.0151 0.0146 0.0150 15,775 -0.00(-12.88%)
May 24, 2016 0.0175 0.0175 0.0142 0.0172 228,855 -0.00(-1.32%)
May 23, 2016 0.0141 0.0175 0.0141 0.0174 37,000 +0.00(+1.40%)
May 20, 2016 0.0158 0.0172 0.0158 0.0172 3,500 -0.00(-1.94%)
May 18, 2016 0.0175 0.0175 0.0175 0 +0.00(+0.57%)
May 17, 2016 0.0180 0.0180 0.0130 0.0174 648,000 -0.00(-4.40%)
May 16, 2016 0.0180 0.0182 0.0180 0.0182 5,500 -0.00(-1.62%)
May 13, 2016 0.0181 0.0185 0.0175 0.0185 33,001 +0.00(+0.00%)
May 12, 2016 0.0208 0.0216 0.0180 0.0185 1,048,389 -0.00(-14.35%)
May 11, 2016 0.0200 0.0220 0.0200 0.0216 44,930 -0.00(-1.82%)
May 10, 2016 0.0190 0.0220 0.0190 0.0220 37,800 +0.00(+4.76%)
May 09, 2016 0.0215 0.0220 0.0181 0.0210 113,369 +0.00(+16.67%)
May 06, 2016 0.0175 0.0220 0.0161 0.0180 114,785 +0.00(+1.69%)
May 05, 2016 0.0177 0.0225 0.0177 0.0177 125,800 -0.00(-21.30%)
May 04, 2016 0.0230 0.0230 0.0178 0.0225 71,400 -0.00(-2.22%)
May 03, 2016 0.0200 0.0230 0.0200 0.0230 50,000 +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.