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 (%)
Mar 31, 2015 0.0520 0.0520 0.0500 0.0500 27,900 -0.00(-3.85%)
Mar 30, 2015 0.0468 0.0599 0.0468 0.0520 257,887 +0.00(+1.96%)
Mar 27, 2015 0.0451 0.0510 0.0451 0.0510 173,123 +0.00(+1.31%)
Mar 26, 2015 0.0500 0.0509 0.0453 0.0503 51,372 +0.00(+0.68%)
Mar 25, 2015 0.0495 0.0500 0.0451 0.0500 44,616 +0.00(+1.01%)
Mar 24, 2015 0.0507 0.0508 0.0495 0.0495 161,184 +0.00(+0.00%)
Mar 23, 2015 0.0510 0.0590 0.0495 0.0495 73,000 -0.00(-1.49%)
Mar 20, 2015 0.0509 0.0509 0.0496 0.0503 15,000 -0.00(-1.28%)
Mar 19, 2015 0.0497 0.0530 0.0496 0.0509 258,900 -0.00(-3.96%)
Mar 18, 2015 0.0610 0.0610 0.0530 0.0530 404,798 -0.01(-8.70%)
Mar 17, 2015 0.0580 0.0610 0.0550 0.0580 7,950 +0.00(+0.09%)
Mar 16, 2015 0.0580 0.0580 0.0532 0.0580 88,600 +0.00(+0.87%)
Mar 13, 2015 0.0530 0.0575 0.0525 0.0575 88,489 +0.01(+9.52%)
Mar 12, 2015 0.0520 0.0525 0.0495 0.0525 99,298 +0.00(+0.96%)
Mar 11, 2015 0.0525 0.0525 0.0495 0.0520 83,821 +0.00(+4.00%)
Mar 10, 2015 0.0500 0.0525 0.0500 0.0500 74,390 -0.00(-5.48%)
Mar 09, 2015 0.0496 0.0529 0.0496 0.0529 54,760 +0.00(+0.47%)
Mar 06, 2015 0.0510 0.0530 0.0501 0.0527 70,613 -0.00(-0.47%)
Mar 05, 2015 0.0500 0.0547 0.0500 0.0529 219,110 -0.00(-3.64%)
Mar 04, 2015 0.0500 0.0549 0.0500 0.0549 204,665 +0.00(+3.58%)
Mar 03, 2015 0.0510 0.0559 0.0510 0.0530 181,775 +0.00(+0.00%)
Mar 02, 2015 0.0599 0.0599 0.0495 0.0530 706,011 -0.01(-11.37%)
Feb 27, 2015 0.0670 0.0670 0.0550 0.0598 288,500 -0.01(-10.21%)
Feb 26, 2015 0.0550 0.0666 0.0550 0.0666 403,990 +0.00(+4.14%)
Feb 25, 2015 0.0694 0.0694 0.0599 0.0640 123,772 -0.01(-7.72%)
Feb 24, 2015 0.0694 0.0695 0.0601 0.0693 157,908 -0.00(-0.14%)
Feb 23, 2015 0.0708 0.0708 0.0620 0.0694 671,691 -0.00(-2.12%)
Feb 20, 2015 0.0705 0.0759 0.0623 0.0709 333,350 -0.00(-0.84%)
Feb 19, 2015 0.0730 0.0785 0.0715 0.0715 783,642 -0.00(-3.38%)
Feb 18, 2015 0.0668 0.0785 0.0668 0.0740 740,104 +0.01(+10.78%)
Feb 17, 2015 0.0680 0.0690 0.0632 0.0668 343,805 +0.00(+6.03%)
Feb 13, 2015 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Feb 12, 2015 0.0635 0.0635 0.0606 0.0620 152,025 -0.00(-0.40%)
Feb 11, 2015 0.0615 0.0680 0.0605 0.0622 817,713 +0.00(+3.58%)
Feb 10, 2015 0.0600 0.0620 0.0582 0.0601 173,067 +0.00(+1.86%)
Feb 09, 2015 0.0610 0.0700 0.0590 0.0590 776,195 -0.00(-3.28%)
Feb 06, 2015 0.0610 0.0640 0.0610 0.0610 87,329 -0.00(-1.61%)
Feb 05, 2015 0.0571 0.0670 0.0571 0.0620 145,012 +0.00(+8.58%)
Feb 04, 2015 0.0580 0.0650 0.0571 0.0571 796,426 +0.00(+1.24%)
Feb 03, 2015 0.0570 0.0579 0.0564 0.0564 119,613 -0.00(-1.91%)
Feb 02, 2015 0.0597 0.0597 0.0551 0.0575 380,575 +0.00(+2.68%)
Jan 30, 2015 0.0650 0.0650 0.0500 0.0560 1,032,656 -0.01(-13.85%)
Jan 29, 2015 0.0600 0.0670 0.0561 0.0650 112,500 +0.01(+11.49%)
Jan 28, 2015 0.0617 0.0620 0.0583 0.0583 204,650 -0.00(-2.83%)
Jan 27, 2015 0.0598 0.0600 0.0581 0.0600 64,926 +0.00(+3.27%)
Jan 26, 2015 0.0634 0.0634 0.0581 0.0581 40,640 +0.00(+0.00%)
Jan 23, 2015 0.0618 0.0620 0.0562 0.0581 246,825 -0.00(-6.14%)
Jan 22, 2015 0.0599 0.0619 0.0561 0.0619 37,746 +0.00(+6.17%)
Jan 21, 2015 0.0650 0.0650 0.0582 0.0583 69,750 -0.01(-8.91%)
Jan 20, 2015 0.0650 0.0650 0.0571 0.0640 25,723 +0.00(+0.00%)
Jan 16, 2015 0.0640 0.0640 0.0640 0 +0.00(+3.23%)
Jan 15, 2015 0.0630 0.0670 0.0530 0.0620 253,571 -0.00(-1.59%)
Jan 14, 2015 0.0595 0.0690 0.0575 0.0630 286,148 +0.01(+12.50%)
Jan 13, 2015 0.0560 0 +0.00(+7.69%)
Jan 12, 2015 0.0619 0.0639 0.0520 0.0520 375,748 -0.01(-18.62%)
Jan 09, 2015 0.0639 0.0639 0.0595 0.0639 41,100 +0.00(+0.00%)
Jan 08, 2015 0.0680 0.0680 0.0561 0.0639 392,733 -0.00(-6.03%)
Jan 07, 2015 0.0710 0.0780 0.0600 0.0680 688,146 -0.01(-13.92%)
Jan 06, 2015 0.0850 0.0880 0.0700 0.0790 527,289 -0.00(-4.82%)
Jan 05, 2015 0.0660 0.0900 0.0660 0.0830 2,067,626 +0.02(+25.76%)
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.