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 (%)
Dec 31, 2020 0.0515 0.0515 0.0515 1,021,211 +0.00(+0.98%)
Dec 30, 2020 0.0550 0.0550 0.0440 0.0510 1,021,211 -0.00(-7.27%)
Dec 29, 2020 0.0700 0.0740 0.0520 0.0550 2,285,749 -0.01(-15.12%)
Dec 28, 2020 0.0600 0.0700 0.0560 0.0648 1,723,969 -0.00(-3.14%)
Dec 24, 2020 0.0800 0.0800 0.0557 0.0669 1,811,100 -0.01(-16.38%)
Dec 23, 2020 0.0600 0.0852 0.0532 0.0800 5,926,536 +0.02(+39.13%)
Dec 22, 2020 0.0386 0.0650 0.0371 0.0575 6,631,579 +0.02(+51.32%)
Dec 21, 2020 0.0360 0.0430 0.0335 0.0380 1,501,520 +0.00(+9.51%)
Dec 18, 2020 0.0321 0.0360 0.0321 0.0347 437,900 +0.00(+3.89%)
Dec 17, 2020 0.0359 0.0359 0.0321 0.0334 483,960 +0.00(+1.21%)
Dec 16, 2020 0.0330 0.0369 0.0320 0.0330 240,765 -0.00(-1.49%)
Dec 15, 2020 0.0350 0.0420 0.0330 0.0335 898,063 -0.00(-2.90%)
Dec 14, 2020 0.0388 0.0388 0.0321 0.0345 272,594 -0.00(-10.39%)
Dec 11, 2020 0.0390 0.0391 0.0343 0.0385 315,200 +0.00(+8.45%)
Dec 10, 2020 0.0380 0.0390 0.0341 0.0355 313,409 -0.00(-7.79%)
Dec 09, 2020 0.0340 0.0390 0.0340 0.0385 389,283 +0.00(+13.57%)
Dec 08, 2020 0.0355 0.0355 0.0326 0.0339 69,983 +0.00(+1.80%)
Dec 07, 2020 0.0310 0.0349 0.0310 0.0333 335,569 +0.00(+5.38%)
Dec 04, 2020 0.0317 0.0340 0.0315 0.0316 108,200 -0.00(-4.24%)
Dec 03, 2020 0.0324 0.0335 0.0300 0.0330 423,043 +0.00(+0.61%)
Dec 02, 2020 0.0359 0.0359 0.0300 0.0328 437,355 +0.00(+0.31%)
Dec 01, 2020 0.0320 0.0360 0.0320 0.0327 430,653 -0.00(-0.30%)
Nov 30, 2020 0.0321 0.0330 0.0321 0.0328 491,691 +0.00(+0.00%)
Nov 27, 2020 0.0336 0.0336 0.0320 0.0328 343,900 +0.00(+0.92%)
Nov 25, 2020 0.0316 0.0340 0.0316 0.0325 107,700 -0.00(-0.61%)
Nov 24, 2020 0.0347 0.0347 0.0310 0.0327 443,978 -0.00(-0.91%)
Nov 23, 2020 0.0360 0.0360 0.0313 0.0330 295,097 -0.00(-1.79%)
Nov 20, 2020 0.0350 0.0350 0.0319 0.0336 334,900 +0.00(+7.69%)
Nov 19, 2020 0.0360 0.0360 0.0312 0.0312 599,173 -0.00(-12.36%)
Nov 18, 2020 0.0317 0.0372 0.0317 0.0356 120,720 +0.00(+6.91%)
Nov 17, 2020 0.0347 0.0371 0.0310 0.0333 237,944 +0.00(+0.00%)
Nov 16, 2020 0.0330 0.0354 0.0330 0.0333 312,361 -0.00(-5.13%)
Nov 13, 2020 0.0320 0.0354 0.0310 0.0351 173,900 +0.00(+2.63%)
Nov 12, 2020 0.0350 0.0375 0.0300 0.0342 356,090 -0.00(-1.72%)
Nov 11, 2020 0.0365 0.0365 0.0340 0.0348 191,652 -0.00(-1.97%)
Nov 10, 2020 0.0383 0.0383 0.0344 0.0355 398,287 -0.00(-8.27%)
Nov 09, 2020 0.0385 0.0425 0.0342 0.0387 494,039 +0.00(+1.84%)
Nov 06, 2020 0.0351 0.0400 0.0351 0.0380 690,900 -0.00(-6.17%)
Nov 05, 2020 0.0420 0.0432 0.0371 0.0405 445,224 -0.00(-3.57%)
Nov 04, 2020 0.0390 0.0440 0.0370 0.0420 678,085 -0.00(-2.33%)
Nov 03, 2020 0.0455 0.0455 0.0360 0.0430 633,517 +0.00(+10.26%)
Nov 02, 2020 0.0480 0.0480 0.0380 0.0390 773,611 -0.00(-4.88%)
Oct 30, 2020 0.0398 0.0596 0.0335 0.0410 9,226,200 +0.01(+42.86%)
Oct 29, 2020 0.0300 0.0330 0.0260 0.0287 1,360,656 -0.00(-13.03%)
Oct 28, 2020 0.0344 0.0372 0.0321 0.0330 343,092 -0.00(-2.94%)
Oct 27, 2020 0.0310 0.0380 0.0310 0.0340 892,672 +0.00(+9.68%)
Oct 26, 2020 0.0348 0.0355 0.0302 0.0310 867,431 -0.00(-10.92%)
Oct 23, 2020 0.0330 0.0350 0.0300 0.0348 435,000 -0.00(-0.29%)
Oct 22, 2020 0.0342 0.0398 0.0300 0.0349 1,284,239 -0.00(-0.29%)
Oct 21, 2020 0.0390 0.0390 0.0320 0.0350 1,005,410 -0.00(-1.69%)
Oct 20, 2020 0.0428 0.0428 0.0320 0.0356 1,434,733 -0.00(-6.56%)
Oct 19, 2020 0.0490 0.0490 0.0370 0.0381 1,483,791 -0.01(-13.41%)
Oct 16, 2020 0.0500 0.0500 0.0380 0.0440 3,036,400 -0.01(-13.39%)
Oct 15, 2020 0.0359 0.0520 0.0250 0.0508 5,579,627 +0.02(+50.74%)
Oct 14, 2020 0.0272 0.0440 0.0252 0.0337 2,917,012 +0.01(+24.35%)
Oct 13, 2020 0.0275 0.0305 0.0221 0.0271 4,122,877 +0.00(+8.40%)
Oct 12, 2020 0.0306 0.0306 0.0250 0.0250 1,979,348 -0.01(-24.24%)
Oct 09, 2020 0.0415 0.0415 0.0269 0.0330 9,376,100 -0.00(-11.05%)
Oct 08, 2020 0.0500 0.0664 0.0344 0.0371 41,301,952 -0.00(-7.25%)
Oct 07, 2020 0.0138 0.0426 0.0134 0.0400 36,777,088 +0.03(+214.96%)
Oct 06, 2020 0.0110 0.0127 0.0110 0.0127 81,727 -0.00(-2.31%)
Oct 05, 2020 0.0135 0.0139 0.0110 0.0130 782,272 +0.00(+17.12%)
Oct 02, 2020 0.0105 0.0113 0.0100 0.0111 201,600 -0.00(-8.26%)
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.