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

Enertopia Corp (OP: ENRT )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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 (%)
Feb 26, 2021 0.1680 0.1680 0.1350 0.1426 869,700 -0.03(-15.12%)
Feb 25, 2021 0.1702 0.1900 0.1395 0.1680 2,011,510 -0.01(-2.95%)
Feb 24, 2021 0.1896 0.1900 0.1701 0.1731 643,653 -0.01(-3.57%)
Feb 23, 2021 0.1750 0.1900 0.1590 0.1795 903,740 +0.00(+2.51%)
Feb 22, 2021 0.1949 0.2000 0.1620 0.1751 1,223,459 +0.01(+4.35%)
Feb 19, 2021 0.2058 0.2058 0.1611 0.1678 1,529,100 -0.02(-11.68%)
Feb 18, 2021 0.2200 0.2330 0.1900 0.1900 1,867,628 -0.02(-11.21%)
Feb 17, 2021 0.2278 0.2382 0.1900 0.2140 2,467,754 -0.01(-2.73%)
Feb 16, 2021 0.2300 0.2600 0.1985 0.2200 1,544,071 -0.00(-1.35%)
Feb 12, 2021 0.2615 0.2615 0.1871 0.2230 1,523,500 -0.01(-6.11%)
Feb 11, 2021 0.2500 0.2890 0.1955 0.2375 3,420,709 -0.01(-5.68%)
Feb 10, 2021 0.2300 0.2800 0.2200 0.2518 4,014,960 +0.03(+13.17%)
Feb 09, 2021 0.2194 0.2450 0.2000 0.2225 1,742,118 +0.03(+13.81%)
Feb 08, 2021 0.1850 0.2260 0.1750 0.1955 4,016,307 +0.02(+12.03%)
Feb 05, 2021 0.1401 0.2018 0.1360 0.1745 4,034,900 +0.04(+26.72%)
Feb 04, 2021 0.1630 0.1700 0.1350 0.1377 1,332,943 -0.02(-13.94%)
Feb 03, 2021 0.1400 0.1840 0.1323 0.1600 1,626,484 +0.02(+14.29%)
Feb 02, 2021 0.1300 0.1700 0.1260 0.1400 967,235 -0.01(-5.41%)
Feb 01, 2021 0.1500 0.1569 0.1100 0.1480 1,207,408 -0.00(-1.40%)
Jan 29, 2021 0.1207 0.1750 0.1207 0.1501 2,031,900 +0.02(+15.64%)
Jan 28, 2021 0.1720 0.1850 0.1100 0.1298 4,135,455 -0.04(-23.65%)
Jan 27, 2021 0.2799 0.2800 0.1545 0.1700 5,293,543 -0.06(-27.13%)
Jan 26, 2021 0.1000 0.2362 0.0999 0.2333 14,376,177 +0.13(+133.30%)
Jan 25, 2021 0.0650 0.1250 0.0625 0.1000 13,356,325 +0.04(+67.79%)
Jan 22, 2021 0.0590 0.0720 0.0590 0.0596 543,800 -0.01(-12.22%)
Jan 21, 2021 0.0606 0.0690 0.0555 0.0679 480,750 +0.00(+7.78%)
Jan 20, 2021 0.0628 0.0700 0.0587 0.0630 730,974 +0.00(+5.00%)
Jan 19, 2021 0.0510 0.0640 0.0500 0.0600 1,633,530 +0.01(+20.24%)
Jan 15, 2021 0.0520 0.0532 0.0469 0.0499 1,221,000 -0.00(-6.20%)
Jan 14, 2021 0.0740 0.0740 0.0510 0.0532 2,063,372 -0.01(-15.02%)
Jan 13, 2021 0.0590 0.0710 0.0580 0.0626 1,507,707 +0.00(+4.33%)
Jan 12, 2021 0.0549 0.0731 0.0527 0.0600 2,597,768 +0.01(+14.72%)
Jan 11, 2021 0.0531 0.0599 0.0500 0.0523 728,049 -0.01(-12.40%)
Jan 08, 2021 0.0565 0.0700 0.0535 0.0597 960,500 -0.00(-0.50%)
Jan 07, 2021 0.0450 0.0650 0.0450 0.0600 2,093,997 +0.01(+23.71%)
Jan 06, 2021 0.0496 0.0510 0.0461 0.0485 370,476 -0.00(-2.81%)
Jan 05, 2021 0.0600 0.0600 0.0473 0.0499 309,236 +0.00(+1.84%)
Jan 04, 2021 0.0550 0.0550 0.0490 0.0490 403,047 -0.00(-4.85%)
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%)
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.