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, 2021 0.0787 0.0800 0.0725 0.0743 72,821 +0.00(+0.81%)
Jun 29, 2021 0.0749 0.0800 0.0715 0.0737 103,794 -0.00(-1.73%)
Jun 28, 2021 0.0672 0.0798 0.0672 0.0750 141,130 +0.00(+4.75%)
Jun 25, 2021 0.0800 0.0800 0.0709 0.0716 84,397 -0.01(-10.28%)
Jun 24, 2021 0.0650 0.0800 0.0600 0.0798 338,365 +0.02(+33.22%)
Jun 23, 2021 0.0625 0.0625 0.0599 0.0599 89,404 -0.00(-4.16%)
Jun 22, 2021 0.0600 0.0648 0.0600 0.0625 53,962 +0.00(+0.64%)
Jun 21, 2021 0.0625 0.0647 0.0600 0.0621 146,860 -0.00(-1.74%)
Jun 18, 2021 0.0649 0.0650 0.0600 0.0632 140,011 +0.00(+0.00%)
Jun 17, 2021 0.0616 0.0678 0.0593 0.0632 166,231 -0.01(-9.71%)
Jun 16, 2021 0.0650 0.0700 0.0650 0.0700 142,631 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0700 0.0655 0.0700 38,258 +0.00(+4.63%)
Jun 14, 2021 0.0652 0.0700 0.0652 0.0669 77,057 -0.00(-4.43%)
Jun 11, 2021 0.0730 0.0730 0.0650 0.0700 324,052 -0.00(-1.55%)
Jun 10, 2021 0.0640 0.0730 0.0585 0.0711 254,250 +0.01(+11.09%)
Jun 09, 2021 0.0733 0.0733 0.0586 0.0640 96,265 -0.01(-13.16%)
Jun 08, 2021 0.0750 0.0779 0.0601 0.0737 303,742 +0.00(+1.10%)
Jun 07, 2021 0.0775 0.0900 0.0580 0.0729 1,158,722 -0.01(-14.24%)
Jun 04, 2021 0.0900 0.0925 0.0790 0.0850 242,871 -0.01(-8.11%)
Jun 03, 2021 0.0925 0.0925 0.0810 0.0925 81,601 +0.00(+2.78%)
Jun 02, 2021 0.1120 0.1120 0.0718 0.0900 1,365,855 -0.01(-10.18%)
Jun 01, 2021 0.0990 0.1199 0.0940 0.1002 517,719 +0.00(+3.83%)
May 28, 2021 0.0975 0.0975 0.0835 0.0965 1,150,830 +0.02(+19.14%)
May 27, 2021 0.0730 0.0820 0.0626 0.0810 589,923 +0.01(+15.38%)
May 26, 2021 0.0550 0.0730 0.0535 0.0702 1,155,011 +0.02(+27.64%)
May 25, 2021 0.0470 0.0620 0.0470 0.0550 1,075,925 +0.01(+19.57%)
May 24, 2021 0.0512 0.0550 0.0414 0.0460 427,879 -0.01(-12.38%)
May 21, 2021 0.0440 0.0544 0.0433 0.0525 283,742 +0.01(+22.38%)
May 20, 2021 0.0440 0.0440 0.0417 0.0429 170,646 -0.00(-2.50%)
May 19, 2021 0.0450 0.0486 0.0405 0.0440 758,194 -0.00(-2.22%)
May 18, 2021 0.0489 0.0489 0.0380 0.0450 984,069 +0.00(+0.00%)
May 17, 2021 0.0501 0.0503 0.0414 0.0450 830,306 -0.00(-0.88%)
May 14, 2021 0.0450 0.0563 0.0390 0.0454 2,970,981 -0.01(-17.45%)
May 13, 2021 0.0689 0.0689 0.0500 0.0550 1,997,372 -0.01(-15.12%)
May 12, 2021 0.0501 0.0799 0.0501 0.0648 1,550,267 -0.02(-18.90%)
May 11, 2021 0.0643 0.1151 0.0512 0.0799 3,952,928 +0.01(+20.88%)
May 10, 2021 0.0700 0.0753 0.0509 0.0661 834,225 -0.01(-13.03%)
May 07, 2021 0.0746 0.0777 0.0669 0.0760 230,825 +0.00(+2.84%)
May 06, 2021 0.0804 0.0804 0.0661 0.0739 239,447 -0.00(-2.12%)
May 05, 2021 0.0895 0.0950 0.0755 0.0755 373,922 -0.00(-5.63%)
May 04, 2021 0.0829 0.1000 0.0750 0.0800 261,560 -0.00(-2.32%)
May 03, 2021 0.0850 0.0950 0.0750 0.0819 263,916 +0.00(+2.50%)
Apr 30, 2021 0.0850 0.0875 0.0799 0.0799 276,600 -0.01(-7.09%)
Apr 29, 2021 0.0940 0.0940 0.0850 0.0860 152,218 -0.00(-1.38%)
Apr 28, 2021 0.0936 0.0969 0.0870 0.0872 163,273 -0.00(-0.23%)
Apr 27, 2021 0.1000 0.1050 0.0851 0.0874 157,443 -0.01(-8.00%)
Apr 26, 2021 0.0940 0.1049 0.0850 0.0950 330,050 -0.00(-1.35%)
Apr 23, 2021 0.1000 0.1000 0.0922 0.0963 376,900 -0.00(-2.33%)
Apr 22, 2021 0.1110 0.1110 0.0888 0.0986 338,257 -0.00(-3.80%)
Apr 21, 2021 0.0915 0.1210 0.0706 0.1025 2,382,583 +0.02(+24.24%)
Apr 20, 2021 0.0930 0.1083 0.0800 0.0825 969,057 -0.01(-13.97%)
Apr 19, 2021 0.1319 0.1415 0.0840 0.0959 1,155,832 -0.04(-30.15%)
Apr 16, 2021 0.1380 0.1413 0.1251 0.1373 654,300 -0.00(-1.01%)
Apr 15, 2021 0.1600 0.1600 0.1380 0.1387 308,584 -0.01(-4.54%)
Apr 14, 2021 0.1396 0.1598 0.1380 0.1453 341,794 +0.00(+0.90%)
Apr 13, 2021 0.1470 0.1502 0.1410 0.1440 182,306 -0.00(-2.37%)
Apr 12, 2021 0.1420 0.1544 0.1420 0.1475 187,398 +0.01(+5.28%)
Apr 09, 2021 0.1550 0.1598 0.1400 0.1401 165,200 -0.02(-11.89%)
Apr 08, 2021 0.1448 0.1600 0.1400 0.1590 141,858 +0.01(+4.26%)
Apr 07, 2021 0.1411 0.1525 0.1381 0.1525 140,117 +0.01(+5.24%)
Apr 06, 2021 0.1395 0.1500 0.1309 0.1449 204,201 +0.01(+3.57%)
Apr 05, 2021 0.1415 0.1450 0.1350 0.1399 201,765 -0.00(-0.07%)
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.