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 (%)
Jan 31, 2017 0.0420 0.0420 0.0350 0.0400 222,815 +0.00(+13.96%)
Jan 30, 2017 0.0410 0.0410 0.0351 0.0351 50,600 -0.00(-12.25%)
Jan 27, 2017 0.0439 0.0439 0.0374 0.0400 150,700 -0.00(-8.88%)
Jan 26, 2017 0.0440 0.0440 0.0392 0.0439 168,876 +0.00(+7.07%)
Jan 25, 2017 0.0419 0.0420 0.0395 0.0410 233,603 -0.00(-2.38%)
Jan 24, 2017 0.0400 0.0460 0.0381 0.0420 606,503 +0.00(+2.44%)
Jan 23, 2017 0.0420 0.0435 0.0395 0.0410 958,651 +0.00(+0.00%)
Jan 20, 2017 0.0410 0.0410 0.0380 0.0410 509,812 +0.00(+2.50%)
Jan 19, 2017 0.0380 0.0420 0.0370 0.0400 555,499 +0.00(+5.26%)
Jan 18, 2017 0.0391 0.0391 0.0350 0.0380 519,750 +0.00(+8.57%)
Jan 17, 2017 0.0350 0.0400 0.0320 0.0350 705,473 +0.00(+0.00%)
Jan 13, 2017 0.0350 0.0350 0.0350 0 +0.01(+22.81%)
Jan 12, 2017 0.0265 0.0298 0.0265 0.0285 298,500 +0.00(+1.79%)
Jan 11, 2017 0.0282 0.0294 0.0268 0.0280 104,041 -0.00(-0.71%)
Jan 10, 2017 0.0268 0.0299 0.0265 0.0282 207,550 -0.00(-0.35%)
Jan 09, 2017 0.0298 0.0300 0.0270 0.0283 70,933 -0.00(-5.35%)
Jan 06, 2017 0.0250 0.0299 0.0250 0.0299 24,600 +0.00(+0.34%)
Jan 05, 2017 0.0299 0.0299 0.0250 0.0298 110,500 +0.00(+0.00%)
Jan 04, 2017 0.0299 0.0299 0.0298 0.0298 114,875 +0.00(+0.00%)
Jan 03, 2017 0.0250 0.0299 0.0250 0.0298 262,054 +0.00(+19.20%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Dec 29, 2016 0.0221 0.0280 0.0203 0.0280 158,451 +0.01(+26.13%)
Dec 28, 2016 0.0235 0.0299 0.0222 0.0222 108,695 +0.00(+0.91%)
Dec 27, 2016 0.0250 0.0250 0.0214 0.0220 97,000 -0.00(-12.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Dec 22, 2016 0.0265 0.0275 0.0265 0.0275 84,000 -0.00(-1.08%)
Dec 21, 2016 0.0290 0.0290 0.0265 0.0278 99,646 -0.00(-0.71%)
Dec 20, 2016 0.0265 0.0280 0.0265 0.0280 59,400 +0.00(+0.90%)
Dec 19, 2016 0.0300 0.0300 0.0263 0.0278 29,750 -0.00(-7.50%)
Dec 16, 2016 0.0296 0.0300 0.0282 0.0300 23,000 -0.00(-3.23%)
Dec 15, 2016 0.0300 0.0339 0.0296 0.0310 128,090 +0.00(+2.99%)
Dec 14, 2016 0.0349 0.0349 0.0263 0.0301 57,600 -0.00(-11.47%)
Dec 13, 2016 0.0281 0.0350 0.0262 0.0340 613,508 +0.01(+33.33%)
Dec 12, 2016 0.0300 0.0300 0.0255 0.0255 17,500 -0.00(-15.00%)
Dec 09, 2016 0.0300 0.0300 0.0256 0.0300 102,954 +0.00(+0.00%)
Dec 08, 2016 0.0249 0.0300 0.0240 0.0300 300,000 +0.00(+17.10%)
Dec 07, 2016 0.0250 0.0300 0.0236 0.0256 805,000 +0.00(+5.87%)
Dec 06, 2016 0.0260 0.0260 0.0220 0.0242 278,859 -0.00(-6.92%)
Dec 05, 2016 0.0231 0.0260 0.0200 0.0260 74,532 +0.00(+13.04%)
Dec 02, 2016 0.0151 0.0230 0.0151 0.0230 52,316 +0.00(+9.52%)
Dec 01, 2016 0.0200 0.0210 0.0190 0.0210 71,950 -0.00(-18.92%)
Nov 30, 2016 0.0259 0.0259 0.0218 0.0259 36,078 +0.00(+7.92%)
Nov 29, 2016 0.0257 0.0257 0.0186 0.0240 164,338 -0.00(-7.34%)
Nov 28, 2016 0.0265 0.0266 0.0259 0.0259 157,993 +0.00(+9.20%)
Nov 25, 2016 0.0248 0.0248 0.0237 0.0237 4,500 -0.00(-1.17%)
Nov 23, 2016 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Nov 22, 2016 0.0310 0.0310 0.0221 0.0221 85,612 -0.01(-22.56%)
Nov 21, 2016 0.0310 0.0310 0.0261 0.0285 187,439 -0.00(-7.94%)
Nov 18, 2016 0.0282 0.0310 0.0280 0.0310 88,679 +0.00(+3.33%)
Nov 17, 2016 0.0350 0.0350 0.0300 0.0300 186,650 -0.01(-14.29%)
Nov 16, 2016 0.0370 0.0370 0.0316 0.0350 143,338 +0.00(+0.00%)
Nov 15, 2016 0.0355 0.0355 0.0316 0.0350 73,560 +0.00(+3.33%)
Nov 14, 2016 0.0400 0.0400 0.0339 0.0339 5,175 -0.00(-10.08%)
Nov 11, 2016 0.0360 0.0380 0.0341 0.0377 111,340 +0.00(+11.44%)
Nov 10, 2016 0.0410 0.0410 0.0316 0.0338 348,898 -0.01(-15.50%)
Nov 09, 2016 0.0447 0.0447 0.0381 0.0400 332,026 -0.00(-3.50%)
Nov 08, 2016 0.0402 0.0448 0.0381 0.0415 140,949 -0.00(-7.68%)
Nov 07, 2016 0.0439 0.0449 0.0380 0.0449 88,279 +0.01(+18.16%)
Nov 04, 2016 0.0430 0.0430 0.0350 0.0380 186,025 -0.00(-0.16%)
Nov 03, 2016 0.0399 0.0400 0.0341 0.0381 396,291 -0.00(-4.61%)
Nov 02, 2016 0.0420 0.0420 0.0380 0.0399 29,026 -0.00(-0.25%)
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.