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 (%)
Sep 30, 2016 0.0380 0.0380 0.0308 0.0329 164,384 -0.00(-4.64%)
Sep 29, 2016 0.0301 0.0400 0.0301 0.0345 255,050 +0.00(+13.49%)
Sep 28, 2016 0.0399 0.0399 0.0304 0.0304 1,380 -0.01(-24.00%)
Sep 27, 2016 0.0399 0.0400 0.0321 0.0400 118,398 +0.00(+3.63%)
Sep 26, 2016 0.0400 0.0400 0.0335 0.0386 57,851 +0.00(+13.20%)
Sep 23, 2016 0.0429 0.0429 0.0341 0.0341 82,100 -0.01(-13.28%)
Sep 22, 2016 0.0340 0.0400 0.0340 0.0393 71,470 +0.00(+1.60%)
Sep 21, 2016 0.0370 0.0418 0.0331 0.0387 333,193 -0.00(-10.00%)
Sep 20, 2016 0.0413 0.0469 0.0400 0.0430 254,511 +0.00(+0.00%)
Sep 19, 2016 0.0400 0.0452 0.0400 0.0430 147,914 -0.00(-4.44%)
Sep 16, 2016 0.0469 0.0470 0.0401 0.0450 221,377 -0.00(-0.68%)
Sep 15, 2016 0.0470 0.0470 0.0400 0.0453 152,550 +0.00(+1.71%)
Sep 14, 2016 0.0459 0.0478 0.0421 0.0445 145,000 -0.00(-2.52%)
Sep 13, 2016 0.0425 0.0457 0.0400 0.0457 138,438 +0.00(+3.86%)
Sep 12, 2016 0.0391 0.0450 0.0360 0.0440 370,300 +0.00(+10.00%)
Sep 09, 2016 0.0425 0.0425 0.0361 0.0400 24,200 +0.00(+0.00%)
Sep 08, 2016 0.0400 0.0470 0.0395 0.0400 48,200 -0.00(-2.44%)
Sep 07, 2016 0.0400 0.0420 0.0351 0.0410 323,137 +0.00(+6.36%)
Sep 06, 2016 0.0400 0.0400 0.0371 0.0386 21,206 -0.00(-3.62%)
Sep 02, 2016 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
Sep 01, 2016 0.0400 0.0449 0.0371 0.0435 460,604 +0.00(+8.75%)
Aug 31, 2016 0.0369 0.0400 0.0369 0.0400 9,000 +0.00(+0.00%)
Aug 30, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 29, 2016 0.0391 0.0400 0.0371 0.0400 131,700 -0.00(-4.76%)
Aug 26, 2016 0.0400 0.0420 0.0381 0.0420 111,500 +0.00(+5.00%)
Aug 25, 2016 0.0400 0.0400 0.0356 0.0400 50,298 +0.00(+0.00%)
Aug 24, 2016 0.0376 0.0420 0.0355 0.0400 146,039 +0.00(+2.56%)
Aug 23, 2016 0.0400 0.0425 0.0390 0.0390 83,248 -0.00(-2.50%)
Aug 22, 2016 0.0400 0.0400 0.0376 0.0400 27,129 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0425 0.0352 0.0400 176,601 +0.00(+2.54%)
Aug 18, 2016 0.0390 0.0420 0.0370 0.0390 158,000 +0.00(+5.44%)
Aug 17, 2016 0.0400 0.0440 0.0350 0.0370 1,254,530 -0.00(-7.50%)
Aug 16, 2016 0.0290 0.0410 0.0283 0.0400 624,685 +0.01(+45.45%)
Aug 15, 2016 0.0282 0.0300 0.0220 0.0275 103,595 -0.00(-8.33%)
Aug 12, 2016 0.0280 0.0305 0.0260 0.0300 115,345 +0.00(+7.14%)
Aug 11, 2016 0.0280 0.0300 0.0280 0.0280 176,439 -0.00(-3.45%)
Aug 10, 2016 0.0300 0.0300 0.0240 0.0290 75,655 -0.00(-1.69%)
Aug 09, 2016 0.0310 0.0310 0.0278 0.0295 30,213 +0.00(+0.92%)
Aug 08, 2016 0.0300 0.0300 0.0274 0.0292 58,850 -0.00(-6.61%)
Aug 05, 2016 0.0310 0.0313 0.0241 0.0313 180,100 +0.00(+0.97%)
Aug 04, 2016 0.0310 0.0325 0.0310 0.0310 95,500 -0.00(-1.59%)
Aug 03, 2016 0.0315 0.0330 0.0241 0.0315 201,011 -0.00(-1.56%)
Aug 02, 2016 0.0284 0.0330 0.0241 0.0320 465,059 +0.00(+12.28%)
Aug 01, 2016 0.0222 0.0292 0.0221 0.0285 19,200 -0.00(-4.68%)
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%)
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.