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: 1:06 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.0125 0.0152 0.0111 0.0152 563,730 +0.00(+9.35%)
Apr 29, 2020 0.0198 0.0200 0.0130 0.0139 1,215,990 -0.00(-22.78%)
Apr 28, 2020 0.0205 0.0205 0.0160 0.0180 1,073,971 +0.00(+15.38%)
Apr 27, 2020 0.0128 0.0289 0.0125 0.0156 5,331,316 +0.00(+19.08%)
Apr 24, 2020 0.0114 0.0160 0.0103 0.0131 1,346,000 +0.00(+9.17%)
Apr 23, 2020 0.0103 0.0126 0.0102 0.0120 133,931 -0.00(-6.98%)
Apr 22, 2020 0.0135 0.0135 0.0102 0.0129 191,933 -0.00(-0.77%)
Apr 21, 2020 0.0135 0.0135 0.0116 0.0130 122,319 +0.00(+18.18%)
Apr 20, 2020 0.0135 0.0135 0.0099 0.0110 368,649 -0.00(-4.35%)
Apr 17, 2020 0.0135 0.0135 0.0100 0.0115 361,600 +0.00(+4.55%)
Apr 16, 2020 0.0120 0.0120 0.0090 0.0110 487,141 +0.00(+0.00%)
Apr 15, 2020 0.0110 0.0110 0.0098 0.0110 145,919 +0.00(+10.00%)
Apr 14, 2020 0.0094 0.0108 0.0081 0.0100 225,070 +0.00(+25.00%)
Apr 13, 2020 0.0085 0.0105 0.0080 0.0080 104,853 -0.00(-20.00%)
Apr 09, 2020 0.0109 0.0119 0.0092 0.0100 304,900 -0.00(-15.25%)
Apr 08, 2020 0.0119 0.0119 0.0100 0.0118 53,657 +0.00(+18.00%)
Apr 07, 2020 0.0109 0.0139 0.0083 0.0100 401,800 +0.00(+25.00%)
Apr 06, 2020 0.0100 0.0124 0.0080 0.0080 1,155,080 -0.00(-5.88%)
Apr 03, 2020 0.0100 0.0100 0.0071 0.0085 166,300 -0.00(-9.57%)
Apr 02, 2020 0.0071 0.0099 0.0070 0.0094 626,095 +0.00(+22.08%)
Apr 01, 2020 0.0074 0.0078 0.0051 0.0077 241,650 -0.00(-1.28%)
Mar 31, 2020 0.0080 0.0080 0.0070 0.0078 93,362 +0.00(+30.00%)
Mar 30, 2020 0.0080 0.0090 0.0060 0.0060 386,463 -0.00(-25.00%)
Mar 27, 2020 0.0082 0.0085 0.0080 0.0080 169,800 +0.00(+6.67%)
Mar 26, 2020 0.0082 0.0082 0.0070 0.0075 196,799 +0.00(+7.14%)
Mar 25, 2020 0.0070 0.0070 0.0066 0.0070 82,859 +0.00(+6.06%)
Mar 24, 2020 0.0066 0.0080 0.0065 0.0066 210,000 -0.00(-20.48%)
Mar 23, 2020 0.0085 0.0085 0.0077 0.0083 65,783 +0.00(+0.00%)
Mar 20, 2020 0.0078 0.0085 0.0076 0.0083 337,500 +0.00(+6.41%)
Mar 19, 2020 0.0053 0.0081 0.0050 0.0078 125,860 +0.00(+4.00%)
Mar 18, 2020 0.0053 0.0094 0.0053 0.0075 528,168 -0.00(-20.21%)
Mar 17, 2020 0.0075 0.0094 0.0061 0.0094 967,728 +0.00(+34.29%)
Mar 16, 2020 0.0070 0.0070 0.0061 0.0070 264,400 -0.00(-6.67%)
Mar 13, 2020 0.0068 0.0075 0.0066 0.0075 224,600 +0.00(+13.64%)
Mar 12, 2020 0.0071 0.0075 0.0053 0.0066 694,626 -0.00(-13.16%)
Mar 11, 2020 0.0067 0.0078 0.0066 0.0076 627,005 +0.00(+7.04%)
Mar 10, 2020 0.0070 0.0082 0.0066 0.0071 291,916 +0.00(+1.43%)
Mar 09, 2020 0.0082 0.0082 0.0063 0.0070 657,045 +0.00(+7.69%)
Mar 06, 2020 0.0085 0.0085 0.0065 0.0065 629,000 -0.00(-13.33%)
Mar 05, 2020 0.0085 0.0092 0.0075 0.0075 884,750 -0.00(-16.67%)
Mar 04, 2020 0.0100 0.0102 0.0086 0.0090 325,092 +0.00(+0.00%)
Mar 03, 2020 0.0121 0.0121 0.0080 0.0090 1,113,412 -0.00(-11.76%)
Mar 02, 2020 0.0095 0.0110 0.0095 0.0102 902,524 -0.00(-2.86%)
Feb 28, 2020 0.0112 0.0113 0.0100 0.0105 541,100 -0.00(-6.25%)
Feb 27, 2020 0.0120 0.0132 0.0110 0.0112 540,552 -0.00(-15.15%)
Feb 26, 2020 0.0112 0.0149 0.0111 0.0132 533,660 +0.00(+2.33%)
Feb 25, 2020 0.0126 0.0158 0.0119 0.0129 818,949 +0.00(+3.20%)
Feb 24, 2020 0.0152 0.0158 0.0120 0.0125 341,678 -0.00(-19.87%)
Feb 21, 2020 0.0102 0.0160 0.0102 0.0156 2,252,000 +0.01(+54.46%)
Feb 20, 2020 0.0110 0.0114 0.0090 0.0101 337,130 -0.00(-8.18%)
Feb 19, 2020 0.0114 0.0114 0.0090 0.0110 1,775,514 +0.00(+4.76%)
Feb 18, 2020 0.0120 0.0120 0.0100 0.0105 1,830,754 -0.00(-15.32%)
Feb 14, 2020 0.0140 0.0140 0.0104 0.0124 1,337,700 -0.00(-4.62%)
Feb 13, 2020 0.0140 0.0140 0.0110 0.0130 3,988,136 -0.00(-4.41%)
Feb 12, 2020 0.0121 0.0164 0.0105 0.0136 1,877,088 -0.00(-3.55%)
Feb 11, 2020 0.0200 0.0258 0.0106 0.0141 8,600,494 -0.01(-27.69%)
Feb 10, 2020 0.0290 0.0290 0.0156 0.0195 4,441,118 -0.00(-15.58%)
Feb 07, 2020 0.0348 0.0348 0.0225 0.0231 3,028,400 -0.01(-22.48%)
Feb 06, 2020 0.0300 0.0400 0.0256 0.0298 4,322,073 -0.00(-3.87%)
Feb 05, 2020 0.0524 0.0560 0.0279 0.0310 12,784,831 -0.02(-35.55%)
Feb 04, 2020 0.0297 0.0630 0.0297 0.0481 19,778,172 +0.02(+57.70%)
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.