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

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Mar 31, 2016 0.0120 0.0120 0.0120 0.0120 10,700 +0.00(+0.00%)
Mar 30, 2016 0.0116 0.0120 0.0090 0.0120 3,600 +0.00(+9.09%)
Mar 29, 2016 0.0110 0.0110 0.0110 0.0110 12,000 -0.00(-8.33%)
Mar 28, 2016 0.0120 0.0120 0.0089 0.0120 167,084 +0.00(+0.00%)
Mar 24, 2016 0.0120 0.0120 0.0120 0 -0.00(-2.44%)
Mar 22, 2016 0.0123 0.0123 0.0123 0 -0.00(-0.81%)
Mar 21, 2016 0.0130 0.0130 0.0070 0.0124 50,322 -0.00(-4.62%)
Mar 18, 2016 0.0130 0.0130 0.0130 0.0130 2,750 +0.00(+0.00%)
Mar 17, 2016 0.0130 0.0130 0.0130 0.0130 5,520 -0.00(-0.38%)
Mar 16, 2016 0.0129 0.0135 0.0090 0.0131 10,796 -0.00(-6.45%)
Mar 14, 2016 0.0140 0.0140 0.0140 0 +0.00(+16.25%)
Mar 11, 2016 0.0130 0.0145 0.0120 0.0120 225,150 -0.00(-7.69%)
Mar 10, 2016 0.0089 0.0130 0.0089 0.0130 121,000 +0.00(+46.07%)
Mar 09, 2016 0.0080 0.0089 0.0073 0.0089 90,700 +0.00(+5.33%)
Mar 08, 2016 0.0080 0.0084 0.0080 0.0084 1,876 -0.00(-5.06%)
Mar 07, 2016 0.0080 0.0089 0.0080 0.0089 128,000 -0.00(-1.11%)
Mar 03, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 02, 2016 0.0080 0.0090 0.0080 0.0090 45,000 +0.00(+1.12%)
Mar 01, 2016 0.0089 0.0089 0.0080 0.0089 48,565 +0.00(+0.00%)
Feb 29, 2016 0.0089 0.0089 0.0089 0.0089 1,000 +0.00(+2.38%)
Feb 24, 2016 0.0087 0.0087 0.0087 0 -0.00(-2.33%)
Feb 23, 2016 0.0055 0.0089 0.0055 0.0089 9,219 +0.00(+1.02%)
Feb 22, 2016 0.0090 0.0090 0.0070 0.0088 61,600 +0.00(+10.12%)
Feb 19, 2016 0.0062 0.0080 0.0062 0.0080 145,694 +0.00(+9.59%)
Feb 18, 2016 0.0071 0.0075 0.0069 0.0073 189,200 -0.00(-14.12%)
Feb 17, 2016 0.0079 0.0085 0.0077 0.0085 158,075 -0.00(-2.30%)
Feb 16, 2016 0.0071 0.0087 0.0071 0.0087 6,250 -0.00(-1.81%)
Feb 12, 2016 0.0089 0.0089 0.0089 0 -0.00(-8.75%)
Feb 11, 2016 0.0081 0.0101 0.0071 0.0097 69,000 -0.00(-10.09%)
Feb 10, 2016 0.0084 0.0109 0.0071 0.0108 115,030 -0.00(-1.82%)
Feb 09, 2016 0.0110 0.0110 0.0080 0.0110 106,500 +0.00(+0.00%)
Feb 08, 2016 0.0142 0.0142 0.0095 0.0110 203,328 -0.00(-0.90%)
Feb 05, 2016 0.0086 0.0115 0.0086 0.0111 240,225 +0.00(+29.07%)
Feb 04, 2016 0.0083 0.0104 0.0077 0.0086 307,500 +0.00(+11.69%)
Feb 02, 2016 0.0077 0.0077 0.0077 0 -0.00(-7.23%)
Feb 01, 2016 0.0070 0.0084 0.0070 0.0083 21,235 +0.00(+7.10%)
Jan 29, 2016 0.0084 0.0084 0.0070 0.0077 80,100 +0.00(+9.00%)
Jan 28, 2016 0.0071 0.0071 0.0071 0.0071 8,000 -0.00(-15.36%)
Jan 27, 2016 0.0066 0.0085 0.0066 0.0084 98,487 +0.00(+2.56%)
Jan 26, 2016 0.0090 0.0090 0.0060 0.0082 124,900 -0.00(-9.00%)
Jan 22, 2016 0.0090 0.0090 0.0090 0 +0.00(+5.14%)
Jan 21, 2016 0.0091 0.0091 0.0080 0.0086 98,905 -0.00(-22.18%)
Jan 20, 2016 0.0110 0.0110 0.0110 0.0110 1,500 +0.00(+11.11%)
Jan 19, 2016 0.0099 0.0099 0.0099 0.0099 1,000 -0.00(-12.39%)
Jan 15, 2016 0.0113 0.0113 0.0113 0 +0.00(+9.71%)
Jan 14, 2016 0.0102 0.0110 0.0090 0.0103 92,459 -0.00(-7.21%)
Jan 13, 2016 0.0096 0.0111 0.0096 0.0111 14,800 -0.00(-0.89%)
Jan 12, 2016 0.0103 0.0112 0.0094 0.0112 27,000 -0.00(-1.75%)
Jan 11, 2016 0.0091 0.0114 0.0091 0.0114 33,280 -0.00(-3.39%)
Jan 08, 2016 0.0115 0.0119 0.0097 0.0118 159,539 -0.00(-13.24%)
Jan 07, 2016 0.0114 0.0136 0.0092 0.0136 70,325 +0.00(+1.49%)
Jan 06, 2016 0.0142 0.0142 0.0100 0.0134 183,341 -0.00(-2.90%)
Jan 05, 2016 0.0109 0.0138 0.0100 0.0138 492,900 +0.00(+6.15%)
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.