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 (%)
Jun 30, 2017 0.0401 0.0479 0.0401 0.0479 44,809 -0.00(-1.94%)
Jun 29, 2017 0.0490 0.0490 0.0413 0.0489 75,400 -0.00(-0.20%)
Jun 28, 2017 0.0500 0.0500 0.0461 0.0490 12,087 -0.00(-3.54%)
Jun 27, 2017 0.0410 0.0528 0.0410 0.0508 21,127 +0.00(+4.31%)
Jun 26, 2017 0.0411 0.0527 0.0401 0.0487 54,900 -0.00(-2.60%)
Jun 23, 2017 0.0480 0.0527 0.0480 0.0500 59,661 +0.00(+8.70%)
Jun 22, 2017 0.0480 0.0495 0.0460 0.0460 93,381 -0.00(-6.12%)
Jun 21, 2017 0.0490 0.0500 0.0480 0.0490 35,710 +0.00(+2.08%)
Jun 20, 2017 0.0503 0.0528 0.0480 0.0480 102,940 -0.00(-8.57%)
Jun 19, 2017 0.0527 0.0527 0.0500 0.0525 106,467 -0.00(-0.19%)
Jun 16, 2017 0.0500 0.0526 0.0500 0.0526 64,000 +0.00(+2.83%)
Jun 15, 2017 0.0566 0.0566 0.0512 0.0512 109,512 -0.01(-12.65%)
Jun 14, 2017 0.0539 0.0586 0.0528 0.0586 12,275 +0.00(+0.97%)
Jun 13, 2017 0.0599 0.0599 0.0527 0.0580 66,356 +0.00(+1.75%)
Jun 12, 2017 0.0576 0.0576 0.0528 0.0570 53,761 -0.00(-0.05%)
Jun 09, 2017 0.0577 0.0577 0.0527 0.0570 51,336 +0.00(+3.41%)
Jun 08, 2017 0.0599 0.0599 0.0551 0.0551 6,104 -0.00(-3.25%)
Jun 07, 2017 0.0615 0.0635 0.0570 0.0570 67,020 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0610 0.0520 0.0570 476,713 -0.00(-7.17%)
Jun 05, 2017 0.0461 0.0643 0.0461 0.0614 153,814 +0.00(+4.78%)
Jun 02, 2017 0.0510 0.0589 0.0510 0.0586 110,095 +0.00(+5.40%)
Jun 01, 2017 0.0510 0.0560 0.0510 0.0556 58,950 -0.00(-6.55%)
May 31, 2017 0.0574 0.0600 0.0540 0.0595 146,500 +0.00(+0.68%)
May 30, 2017 0.0515 0.0591 0.0515 0.0591 145,450 -0.00(-1.50%)
May 26, 2017 0.0505 0.0600 0.0505 0.0600 182,980 +0.00(+1.54%)
May 25, 2017 0.0600 0.0600 0.0572 0.0591 89,300 -0.00(-1.35%)
May 24, 2017 0.0600 0.0600 0.0520 0.0599 68,500 +0.00(+0.00%)
May 23, 2017 0.0669 0.0669 0.0560 0.0599 310,421 -0.01(-10.33%)
May 22, 2017 0.0581 0.0668 0.0580 0.0668 108,000 +0.00(+0.07%)
May 19, 2017 0.0668 0.0668 0.0590 0.0668 146,639 -0.00(-0.07%)
May 18, 2017 0.0669 0.0669 0.0600 0.0668 25,581 +0.00(+0.00%)
May 17, 2017 0.0577 0.0668 0.0561 0.0668 45,200 +0.00(+5.38%)
May 16, 2017 0.0670 0.0673 0.0565 0.0634 164,800 +0.00(+0.62%)
May 15, 2017 0.0665 0.0665 0.0602 0.0630 72,800 +0.00(+3.45%)
May 12, 2017 0.0554 0.0674 0.0554 0.0609 228,475 -0.00(-1.77%)
May 11, 2017 0.0575 0.0667 0.0515 0.0620 813,392 +0.00(+7.83%)
May 10, 2017 0.0580 0.0580 0.0540 0.0575 206,000 -0.00(-0.86%)
May 09, 2017 0.0598 0.0598 0.0500 0.0580 394,850 -0.00(-3.33%)
May 08, 2017 0.0801 0.0830 0.0512 0.0600 2,052,652 -0.02(-27.80%)
May 05, 2017 0.0826 0.0843 0.0750 0.0831 156,104 -0.00(-4.04%)
May 04, 2017 0.0829 0.0896 0.0800 0.0866 207,832 -0.00(-4.84%)
May 03, 2017 0.0950 0.0950 0.0843 0.0910 44,300 -0.00(-4.11%)
May 02, 2017 0.0800 0.0949 0.0800 0.0949 166,590 +0.01(+18.62%)
May 01, 2017 0.0900 0.0900 0.0800 0.0800 227,760 -0.01(-10.11%)
Apr 28, 2017 0.0920 0.0950 0.0811 0.0890 105,400 +0.00(+2.18%)
Apr 27, 2017 0.0871 0.0930 0.0871 0.0871 123,236 -0.01(-5.84%)
Apr 26, 2017 0.0911 0.1007 0.0871 0.0925 141,025 +0.00(+2.78%)
Apr 25, 2017 0.0900 0.0940 0.0900 0.0900 293,220 -0.00(-4.59%)
Apr 24, 2017 0.0900 0.0950 0.0860 0.0943 245,426 +0.00(+1.43%)
Apr 21, 2017 0.0951 0.0999 0.0900 0.0930 264,809 -0.01(-5.21%)
Apr 20, 2017 0.1008 0.1100 0.0910 0.0981 563,380 -0.01(-6.56%)
Apr 19, 2017 0.1050 0.1099 0.1011 0.1050 200,665 -0.00(-3.58%)
Apr 18, 2017 0.0962 0.1098 0.0900 0.1089 497,155 +0.00(+1.78%)
Apr 17, 2017 0.1009 0.1070 0.0941 0.1070 99,542 +0.01(+7.00%)
Apr 13, 2017 0.0980 0.1000 0.0921 0.1000 71,418 +0.00(+2.04%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0980 250,859 +0.00(+0.00%)
Apr 11, 2017 0.0977 0.1050 0.0901 0.0980 163,616 +0.00(+0.41%)
Apr 10, 2017 0.0901 0.1000 0.0900 0.0976 252,992 +0.00(+2.29%)
Apr 07, 2017 0.1080 0.1099 0.0900 0.0954 470,343 -0.01(-8.26%)
Apr 06, 2017 0.1140 0.1140 0.1000 0.1040 456,123 -0.01(-8.77%)
Apr 05, 2017 0.1150 0.1240 0.1031 0.1140 652,299 -0.00(-0.87%)
Apr 04, 2017 0.1177 0.1250 0.0951 0.1150 1,581,318 -0.00(-4.17%)
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.