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 (%)
Apr 30, 2015 0.0300 0.0440 0.0289 0.0440 744,918 +0.02(+62.96%)
Apr 29, 2015 0.0300 0.0300 0.0265 0.0270 190,521 -0.00(-6.90%)
Apr 28, 2015 0.0297 0.0330 0.0261 0.0290 364,600 -0.00(-0.34%)
Apr 27, 2015 0.0380 0.0381 0.0230 0.0291 1,727,808 -0.01(-23.42%)
Apr 24, 2015 0.0400 0.0400 0.0380 0.0380 6,500 -0.00(-2.56%)
Apr 23, 2015 0.0400 0.0400 0.0389 0.0390 51,623 +0.00(+2.63%)
Apr 22, 2015 0.0390 0.0390 0.0380 0.0380 83,977 -0.00(-5.00%)
Apr 21, 2015 0.0377 0.0400 0.0352 0.0400 120,261 +0.00(+7.76%)
Apr 20, 2015 0.0398 0.0398 0.0351 0.0371 121,523 +0.00(+0.05%)
Apr 17, 2015 0.0412 0.0412 0.0360 0.0371 194,453 -0.00(-7.25%)
Apr 16, 2015 0.0412 0.0412 0.0400 0.0400 176,000 -0.00(-2.91%)
Apr 15, 2015 0.0402 0.0456 0.0402 0.0412 115,531 -0.00(-9.65%)
Apr 14, 2015 0.0401 0.0456 0.0401 0.0456 81,000 +0.00(+1.33%)
Apr 13, 2015 0.0509 0.0509 0.0390 0.0450 356,105 -0.00(-9.82%)
Apr 10, 2015 0.0451 0.0509 0.0451 0.0499 102,807 -0.00(-1.96%)
Apr 09, 2015 0.0454 0.0520 0.0451 0.0509 40,369 +0.00(+1.80%)
Apr 08, 2015 0.0454 0.0500 0.0454 0.0500 162,454 +0.00(+2.40%)
Apr 07, 2015 0.0454 0.0500 0.0454 0.0488 123,890 -0.00(-1.15%)
Apr 06, 2015 0.0450 0.0498 0.0450 0.0494 105,599 -0.00(-1.00%)
Apr 02, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
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.