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 (%)
Jun 30, 2020 0.0107 0.0126 0.0105 0.0126 115,981 +0.00(+14.55%)
Jun 29, 2020 0.0100 0.0110 0.0100 0.0110 41,781 +0.00(+0.00%)
Jun 26, 2020 0.0085 0.0110 0.0085 0.0110 263,500 +0.00(+29.41%)
Jun 25, 2020 0.0107 0.0107 0.0085 0.0085 12,300 -0.00(-15.00%)
Jun 24, 2020 0.0105 0.0109 0.0100 0.0100 68,178 +0.00(+3.09%)
Jun 23, 2020 0.0107 0.0107 0.0097 0.0097 91,100 -0.00(-9.35%)
Jun 22, 2020 0.0119 0.0119 0.0100 0.0107 251,041 +0.00(+4.90%)
Jun 19, 2020 0.0102 0.0102 0.0102 0.0102 300 +0.00(+2.00%)
Jun 18, 2020 0.0111 0.0111 0.0100 0.0100 586,968 -0.00(-9.91%)
Jun 17, 2020 0.0126 0.0126 0.0111 0.0111 32,205 -0.00(-12.60%)
Jun 16, 2020 0.0128 0.0128 0.0103 0.0127 263,072 +0.00(+9.48%)
Jun 15, 2020 0.0119 0.0128 0.0103 0.0116 561,600 -0.00(-3.33%)
Jun 12, 2020 0.0121 0.0121 0.0110 0.0120 93,700 +0.00(+0.00%)
Jun 11, 2020 0.0130 0.0130 0.0106 0.0120 215,187 -0.00(-7.69%)
Jun 10, 2020 0.0130 0.0145 0.0115 0.0130 1,041,887 +0.00(+4.00%)
Jun 09, 2020 0.0115 0.0125 0.0108 0.0125 47,102 +0.00(+8.70%)
Jun 08, 2020 0.0104 0.0123 0.0102 0.0115 219,702 +0.00(+9.52%)
Jun 05, 2020 0.0123 0.0123 0.0102 0.0105 236,700 -0.00(-16.00%)
Jun 04, 2020 0.0102 0.0127 0.0102 0.0125 187,254 +0.00(+22.55%)
Jun 03, 2020 0.0120 0.0130 0.0102 0.0102 430,634 -0.00(-15.00%)
Jun 02, 2020 0.0113 0.0130 0.0113 0.0120 129,931 +0.00(+17.65%)
Jun 01, 2020 0.0117 0.0124 0.0101 0.0102 87,804 -0.00(-20.93%)
May 29, 2020 0.0120 0.0129 0.0117 0.0129 262,600 +0.00(+7.50%)
May 28, 2020 0.0116 0.0125 0.0116 0.0120 107,100 -0.00(-6.98%)
May 27, 2020 0.0133 0.0133 0.0120 0.0129 205,700 +0.00(+0.78%)
May 26, 2020 0.0116 0.0129 0.0116 0.0128 266,699 +0.00(+6.67%)
May 22, 2020 0.0146 0.0146 0.0120 0.0120 240,700 -0.00(-7.69%)
May 21, 2020 0.0118 0.0147 0.0116 0.0130 304,811 +0.00(+12.07%)
May 20, 2020 0.0150 0.0150 0.0113 0.0116 852,631 -0.00(-22.67%)
May 19, 2020 0.0125 0.0174 0.0103 0.0150 1,120,424 +0.00(+30.43%)
May 18, 2020 0.0102 0.0150 0.0102 0.0115 320,483 -0.00(-2.54%)
May 15, 2020 0.0118 0.0120 0.0100 0.0118 327,500 +0.00(+0.85%)
May 14, 2020 0.0120 0.0120 0.0093 0.0117 651,405 +0.00(+0.86%)
May 13, 2020 0.0127 0.0127 0.0116 0.0116 117,040 -0.00(-6.45%)
May 12, 2020 0.0116 0.0132 0.0116 0.0124 152,000 -0.00(-4.62%)
May 11, 2020 0.0116 0.0130 0.0116 0.0130 42,887 +0.00(+12.07%)
May 08, 2020 0.0120 0.0130 0.0116 0.0116 281,800 -0.00(-13.43%)
May 07, 2020 0.0128 0.0135 0.0120 0.0134 166,627 -0.00(-0.74%)
May 06, 2020 0.0135 0.0135 0.0120 0.0135 187,068 +0.00(+9.76%)
May 05, 2020 0.0120 0.0140 0.0120 0.0123 343,750 -0.00(-12.14%)
May 04, 2020 0.0141 0.0143 0.0120 0.0140 480,070 -0.00(-2.10%)
May 01, 2020 0.0152 0.0152 0.0121 0.0143 477,900 -0.00(-5.92%)
Apr 30, 2020 0.0125 0.0152 0.0111 0.0152 563,730 +0.00(+9.35%)
Apr 29, 2020 0.0198 0.0200 0.0130 0.0139 1,215,990 -0.00(-22.78%)
Apr 28, 2020 0.0205 0.0205 0.0160 0.0180 1,073,971 +0.00(+15.38%)
Apr 27, 2020 0.0128 0.0289 0.0125 0.0156 5,331,316 +0.00(+19.08%)
Apr 24, 2020 0.0114 0.0160 0.0103 0.0131 1,346,000 +0.00(+9.17%)
Apr 23, 2020 0.0103 0.0126 0.0102 0.0120 133,931 -0.00(-6.98%)
Apr 22, 2020 0.0135 0.0135 0.0102 0.0129 191,933 -0.00(-0.77%)
Apr 21, 2020 0.0135 0.0135 0.0116 0.0130 122,319 +0.00(+18.18%)
Apr 20, 2020 0.0135 0.0135 0.0099 0.0110 368,649 -0.00(-4.35%)
Apr 17, 2020 0.0135 0.0135 0.0100 0.0115 361,600 +0.00(+4.55%)
Apr 16, 2020 0.0120 0.0120 0.0090 0.0110 487,141 +0.00(+0.00%)
Apr 15, 2020 0.0110 0.0110 0.0098 0.0110 145,919 +0.00(+10.00%)
Apr 14, 2020 0.0094 0.0108 0.0081 0.0100 225,070 +0.00(+25.00%)
Apr 13, 2020 0.0085 0.0105 0.0080 0.0080 104,853 -0.00(-20.00%)
Apr 09, 2020 0.0109 0.0119 0.0092 0.0100 304,900 -0.00(-15.25%)
Apr 08, 2020 0.0119 0.0119 0.0100 0.0118 53,657 +0.00(+18.00%)
Apr 07, 2020 0.0109 0.0139 0.0083 0.0100 401,800 +0.00(+25.00%)
Apr 06, 2020 0.0100 0.0124 0.0080 0.0080 1,155,080 -0.00(-5.88%)
Apr 03, 2020 0.0100 0.0100 0.0071 0.0085 166,300 -0.00(-9.57%)
Apr 02, 2020 0.0071 0.0099 0.0070 0.0094 626,095 +0.00(+22.08%)
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.