Indicators

Enertopia Corp (OP: ENRT )

0.0140 UNCHANGED

Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.0520	0.0568	0.0517	0.0552	4,665	-0.00(-2.89%)
Apr 27, 2018	0.0520	0.0568	0.0520	0.0568	32,712	+0.00(+0.00%)
Apr 26, 2018	0.0524	0.0568	0.0524	0.0568	36,000	-0.00(-0.35%)
Apr 25, 2018	0.0568	0.0570	0.0525	0.0570	56,575	-0.00(-0.18%)
Apr 24, 2018	0.0549	0.0575	0.0522	0.0571	123,400	-0.00(-0.87%)
Apr 23, 2018	0.0522	0.0576	0.0522	0.0576	77,710	+0.00(+4.82%)
Apr 20, 2018	0.0577	0.0577	0.0522	0.0549	56,330	-0.00(-0.63%)
Apr 19, 2018	0.0577	0.0577	0.0553	0.0553	3,102	+0.00(+0.09%)
Apr 18, 2018	0.0577	0.0577	0.0521	0.0553	17,029	-0.00(-4.25%)
Apr 17, 2018	0.0580	0.0580	0.0519	0.0577	24,620	+0.00(+0.35%)
Apr 16, 2018	0.0589	0.0590	0.0518	0.0575	228,729	+0.00(+6.48%)
Apr 13, 2018	0.0556	0.0594	0.0540	0.0540	67,766	-0.01(-9.09%)
Apr 12, 2018	0.0545	0.0594	0.0530	0.0594	162,580	+0.00(+8.39%)
Apr 11, 2018	0.0630	0.0630	0.0548	0.0548	126,460	-0.01(-13.02%)
Apr 10, 2018	0.0596	0.0640	0.0546	0.0630	11,509	-0.00(-2.33%)
Apr 09, 2018	0.0650	0.0650	0.0551	0.0645	23,250	+0.00(+2.38%)
Apr 05, 2018		0.0630	0.0630	0.0630	50	-0.00(-6.67%)
Apr 04, 2018	0.0595	0.0675	0.0520	0.0675	269,401	+0.01(+12.88%)
Apr 03, 2018	0.0648	0.0674	0.0597	0.0598	268,053	-0.01(-10.61%)

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.