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 (%)
May 31, 2018 0.0600 0.0600 0.0594 0.0594 18,000 +0.00(+4.76%)
May 30, 2018 0.0568 0.0568 0.0511 0.0567 26,977 -0.00(-0.53%)
May 29, 2018 0.0600 0.0600 0.0533 0.0570 244,000 -0.01(-8.36%)
May 25, 2018 0.0622 0.0622 0.0622 0 +0.00(+7.24%)
May 24, 2018 0.0650 0.0680 0.0580 0.0580 121,308 -0.00(-6.45%)
May 23, 2018 0.0604 0.0649 0.0582 0.0620 110,965 -0.00(-4.47%)
May 22, 2018 0.0680 0.0680 0.0600 0.0649 92,490 -0.00(-0.92%)
May 21, 2018 0.0619 0.0655 0.0590 0.0655 60,197 +0.01(+12.93%)
May 18, 2018 0.0620 0.0620 0.0580 0.0580 189,500 -0.00(-6.45%)
May 17, 2018 0.0594 0.0620 0.0560 0.0620 66,983 +0.00(+5.08%)
May 16, 2018 0.0570 0.0600 0.0565 0.0590 138,655 +0.00(+3.51%)
May 15, 2018 0.0470 0.0620 0.0470 0.0570 507,730 +0.01(+9.62%)
May 14, 2018 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-0.95%)
May 11, 2018 0.0548 0.0568 0.0499 0.0525 143,854 +0.00(+0.96%)
May 10, 2018 0.0499 0.0549 0.0499 0.0520 17,200 -0.00(-1.89%)
May 09, 2018 0.0522 0.0530 0.0498 0.0530 34,515 -0.00(-0.93%)
May 08, 2018 0.0568 0.0568 0.0535 0.0535 1,100 -0.00(-1.74%)
May 07, 2018 0.0568 0.0569 0.0544 0.0544 4,875 -0.00(-1.00%)
May 04, 2018 0.0572 0.0572 0.0491 0.0550 28,508 -0.00(-3.51%)
May 03, 2018 0.0500 0.0572 0.0490 0.0570 77,600 +0.01(+14.00%)
May 02, 2018 0.0500 0.0500 0.0451 0.0500 41,150 -0.00(-3.29%)
May 01, 2018 0.0518 0.0542 0.0517 0.0517 79,382 -0.00(-6.27%)
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%)
Apr 02, 2018 0.0550 0.0710 0.0550 0.0669 119,600 -0.00(-4.43%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.27%)
Mar 28, 2018 0.0631 0.0750 0.0631 0.0709 96,319 +0.00(+5.82%)
Mar 27, 2018 0.0670 0.0704 0.0630 0.0670 17,046 -0.00(-4.44%)
Mar 26, 2018 0.0582 0.0709 0.0582 0.0701 684,260 +0.01(+9.55%)
Mar 23, 2018 0.0648 0.0659 0.0580 0.0640 73,469 -0.00(-2.74%)
Mar 22, 2018 0.0600 0.0664 0.0600 0.0658 445,865 +0.01(+9.67%)
Mar 21, 2018 0.0600 0.0660 0.0600 0.0600 93,198 -0.00(-5.81%)
Mar 20, 2018 0.0600 0.0690 0.0600 0.0637 12,700 -0.00(-6.32%)
Mar 19, 2018 0.0600 0.0690 0.0600 0.0680 249,780 +0.00(+4.62%)
Mar 16, 2018 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Mar 15, 2018 0.0600 0.0600 0.0599 0.0600 225,981 +0.00(+1.69%)
Mar 14, 2018 0.0590 0.0650 0.0590 0.0590 64,748 +0.00(+0.00%)
Mar 13, 2018 0.0590 0.0672 0.0590 0.0590 68,900 +0.00(+0.00%)
Mar 12, 2018 0.0620 0.0674 0.0590 0.0590 165,264 -0.00(-3.28%)
Mar 09, 2018 0.0620 0.0620 0.0600 0.0610 23,918 -0.00(-1.45%)
Mar 08, 2018 0.0680 0.0680 0.0590 0.0619 345,530 -0.01(-8.97%)
Mar 07, 2018 0.0610 0.0680 0.0591 0.0680 96,396 +0.01(+11.48%)
Mar 06, 2018 0.0594 0.0633 0.0594 0.0610 31,951 -0.00(-3.02%)
Mar 05, 2018 0.0594 0.0665 0.0594 0.0629 39,085 +0.00(+6.07%)
Mar 02, 2018 0.0591 0.0640 0.0591 0.0593 56,813 -0.00(-7.34%)
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.