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 (%)
Mar 31, 2022 0.0475 0.0475 0.0450 0.0450 131,345 -0.00(-2.17%)
Mar 30, 2022 0.0461 0.0533 0.0446 0.0460 726,738 -0.00(-8.91%)
Mar 29, 2022 0.0482 0.0511 0.0423 0.0505 58,722 +0.00(+8.14%)
Mar 28, 2022 0.0487 0.0487 0.0430 0.0467 60,555 +0.00(+1.30%)
Mar 25, 2022 0.0426 0.0524 0.0426 0.0461 84,651 -0.00(-7.06%)
Mar 24, 2022 0.0450 0.0496 0.0450 0.0496 33,165 +0.00(+9.01%)
Mar 23, 2022 0.0455 0.0455 0.0455 0.0455 15,150 -0.00(-0.44%)
Mar 22, 2022 0.0445 0.0532 0.0423 0.0457 257,200 -0.00(-1.93%)
Mar 21, 2022 0.0446 0.0466 0.0423 0.0466 43,465 -0.00(-4.31%)
Mar 18, 2022 0.0457 0.0489 0.0420 0.0487 159,834 +0.00(+10.93%)
Mar 17, 2022 0.0450 0.0459 0.0437 0.0439 36,700 +0.00(+4.52%)
Mar 16, 2022 0.0460 0.0460 0.0420 0.0420 60,381 -0.00(-2.33%)
Mar 15, 2022 0.0475 0.0475 0.0411 0.0430 78,032 +0.00(+4.88%)
Mar 14, 2022 0.0402 0.0425 0.0400 0.0410 123,223 +0.00(+2.24%)
Mar 11, 2022 0.0426 0.0449 0.0401 0.0401 92,755 -0.00(-3.37%)
Mar 10, 2022 0.0447 0.0447 0.0385 0.0415 92,100 -0.00(-9.39%)
Mar 09, 2022 0.0458 0.0458 0.0400 0.0458 229,360 -0.00(-6.53%)
Mar 08, 2022 0.0411 0.0510 0.0411 0.0490 224,483 +0.00(+9.38%)
Mar 07, 2022 0.0451 0.0451 0.0412 0.0448 172,836 -0.00(-2.18%)
Mar 04, 2022 0.0460 0.0460 0.0453 0.0458 132,698 -0.00(-1.08%)
Mar 03, 2022 0.0451 0.0489 0.0451 0.0463 243,008 +0.00(+2.66%)
Mar 02, 2022 0.0515 0.0548 0.0448 0.0451 922,578 -0.01(-20.88%)
Mar 01, 2022 0.0480 0.0625 0.0371 0.0570 3,816,618 +0.01(+34.75%)
Feb 28, 2022 0.0396 0.0492 0.0373 0.0423 123,661 +0.00(+6.82%)
Feb 25, 2022 0.0409 0.0403 0.0350 0.0396 262,707 -0.00(-7.26%)
Feb 24, 2022 0.0300 0.0440 0.0300 0.0427 127,770 +0.00(+10.62%)
Feb 23, 2022 0.0397 0.0397 0.0380 0.0386 148,897 -0.00(-0.77%)
Feb 22, 2022 0.0443 0.0443 0.0370 0.0389 138,165 -0.01(-12.78%)
Feb 18, 2022 0.0446 0 -0.00(-4.70%)
Feb 17, 2022 0.0494 0.0494 0.0468 0.0468 3,603 -0.00(-5.07%)
Feb 16, 2022 0.0475 0.0493 0.0438 0.0493 109,090 +0.00(+10.54%)
Feb 15, 2022 0.0437 0.0446 0.0415 0.0446 270,180 +0.00(+7.47%)
Feb 14, 2022 0.0416 0.0493 0.0415 0.0415 87,342 -0.00(-3.71%)
Feb 11, 2022 0.0435 0.0497 0.0427 0.0431 63,696 -0.00(-2.27%)
Feb 10, 2022 0.0510 0.0510 0.0441 0.0441 31,950 -0.01(-11.80%)
Feb 09, 2022 0.0419 0.0500 0.0401 0.0500 210,918 +0.00(+5.26%)
Feb 08, 2022 0.0450 0.0500 0.0450 0.0475 260,936 +0.01(+21.17%)
Feb 07, 2022 0.0380 0.0460 0.0380 0.0392 48,946 +0.01(+15.29%)
Feb 04, 2022 0.0364 0.0480 0.0330 0.0340 1,031,764 -0.00(-2.86%)
Feb 03, 2022 0.0450 0.0345 0.0350 272,696 -0.01(-24.08%)
Feb 02, 2022 0.0340 0.0490 0.0340 0.0461 449,836 +0.01(+40.55%)
Feb 01, 2022 0.0334 0.0356 0.0318 0.0328 253,923 -0.00(-7.87%)
Jan 31, 2022 0.0409 0.0463 0.0353 0.0356 418,340 -0.00(-11.00%)
Jan 28, 2022 0.0375 0.0469 0.0310 0.0400 677,408 +0.00(+0.00%)
Jan 27, 2022 0.0449 0.0449 0.0375 0.0400 84,223 -0.00(-10.91%)
Jan 26, 2022 0.0317 0.0479 0.0309 0.0449 189,165 +0.01(+46.25%)
Jan 25, 2022 0.0320 0.0330 0.0277 0.0307 1,197,857 -0.00(-10.76%)
Jan 24, 2022 0.0381 0.0381 0.0292 0.0344 424,661 -0.00(-11.79%)
Jan 21, 2022 0.0456 0.0456 0.0380 0.0390 448,330 -0.00(-4.88%)
Jan 20, 2022 0.0475 0.0484 0.0410 0.0410 65,010 -0.01(-13.68%)
Jan 19, 2022 0.0475 0.0490 0.0475 0.0475 118,054 +0.00(+5.56%)
Jan 18, 2022 0.0385 0.0470 0.0385 0.0450 134,795 +0.00(+7.14%)
Jan 14, 2022 0.0420 0 +0.00(+5.00%)
Jan 13, 2022 0.0455 0.0455 0.0395 0.0400 312,432 -0.00(-4.76%)
Jan 12, 2022 0.0439 0.0460 0.0401 0.0420 224,164 -0.01(-13.22%)
Jan 11, 2022 0.0468 0.0484 0.0400 0.0484 439,471 +0.01(+24.74%)
Jan 10, 2022 0.0400 0.0414 0.0380 0.0388 844,844 -0.00(-3.00%)
Jan 07, 2022 0.0484 0.0484 0.0385 0.0400 226,485 -0.01(-17.53%)
Jan 06, 2022 0.0458 0.0485 0.0430 0.0485 65,490 +0.00(+0.00%)
Jan 05, 2022 0.0400 0.0488 0.0400 0.0485 60,363 +0.01(+12.79%)
Jan 04, 2022 0.0424 0.0474 0.0400 0.0430 493,735 -0.00(-1.38%)
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.