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 (%)
Aug 31, 2015 0.0228 0.0255 0.0228 0.0255 3,786 +0.00(+11.84%)
Aug 28, 2015 0.0240 0.0274 0.0228 0.0228 67,500 -0.00(-17.09%)
Aug 27, 2015 0.0274 0.0275 0.0220 0.0275 213,249 -0.00(-1.72%)
Aug 25, 2015 0.0280 0.0280 0.0280 0 +0.01(+28.05%)
Aug 24, 2015 0.0219 0.0286 0.0219 0.0219 50,100 -0.00(-12.60%)
Aug 21, 2015 0.0238 0.0285 0.0202 0.0250 192,364 -0.00(-12.28%)
Aug 20, 2015 0.0234 0.0285 0.0200 0.0285 154,509 -0.00(-0.35%)
Aug 19, 2015 0.0285 0.0286 0.0210 0.0286 75,974 +0.00(+0.35%)
Aug 18, 2015 0.0201 0.0285 0.0200 0.0285 118,200 -0.00(-0.35%)
Aug 14, 2015 0.0286 0.0286 0.0286 0 +0.01(+34.91%)
Aug 13, 2015 0.0290 0.0299 0.0212 0.0212 13,905 -0.01(-29.10%)
Aug 12, 2015 0.0299 0.0299 0.0212 0.0299 52,420 +0.00(+1.70%)
Aug 11, 2015 0.0250 0.0294 0.0248 0.0294 42,000 +0.00(+1.00%)
Aug 07, 2015 0.0291 0.0291 0.0291 0 +0.00(+11.96%)
Aug 06, 2015 0.0265 0.0265 0.0260 0.0260 28,000 -0.00(-10.03%)
Aug 05, 2015 0.0264 0.0317 0.0260 0.0289 158,000 -0.00(-3.67%)
Aug 04, 2015 0.0265 0.0300 0.0265 0.0300 6,100 +0.00(+2.74%)
Aug 03, 2015 0.0261 0.0292 0.0261 0.0292 146,272 +0.00(+0.00%)
Jul 31, 2015 0.0280 0.0298 0.0261 0.0292 107,580 -0.00(-2.34%)
Jul 30, 2015 0.0299 0.0299 0.0263 0.0299 55,200 +0.00(+0.00%)
Jul 29, 2015 0.0310 0.0318 0.0261 0.0299 102,290 -0.00(-5.97%)
Jul 28, 2015 0.0284 0.0318 0.0281 0.0318 84,000 +0.00(+6.00%)
Jul 27, 2015 0.0261 0.0330 0.0261 0.0300 43,428 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0350 0.0280 0.0300 225,166 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0340 0.0278 0.0300 40,800 +0.00(+0.00%)
Jul 22, 2015 0.0300 0.0330 0.0270 0.0300 80,300 +0.00(+0.00%)
Jul 21, 2015 0.0330 0.0330 0.0300 0.0300 88,733 -0.00(-9.09%)
Jul 20, 2015 0.0330 0.0330 0.0250 0.0330 328,863 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0330 0.0251 0.0330 80,000 +0.00(+3.13%)
Jul 16, 2015 0.0300 0.0324 0.0270 0.0320 293,925 -0.00(-2.44%)
Jul 15, 2015 0.0349 0.0349 0.0321 0.0328 26,000 +0.00(+10.07%)
Jul 14, 2015 0.0280 0.0299 0.0251 0.0298 42,362 +0.00(+4.93%)
Jul 13, 2015 0.0260 0.0329 0.0260 0.0284 70,500 -0.00(-5.02%)
Jul 10, 2015 0.0349 0.0349 0.0261 0.0299 38,368 +0.00(+9.93%)
Jul 09, 2015 0.0299 0.0345 0.0250 0.0272 99,500 -0.00(-14.73%)
Jul 08, 2015 0.0281 0.0330 0.0250 0.0319 121,740 +0.00(+7.05%)
Jul 07, 2015 0.0240 0.0240 0.0298 678,634 +0.01(+24.17%)
Jul 06, 2015 0.0250 0.0250 0.0239 0.0240 154,122 +0.00(+6.67%)
Jul 02, 2015 0.0225 0.0225 0.0225 0 +0.00(+21.95%)
Jul 01, 2015 0.0160 0.0185 0.0160 0.0185 5,500 -0.00(-4.99%)
Jun 30, 2015 0.0225 0.0225 0.0131 0.0194 381,535 -0.00(-13.69%)
Jun 29, 2015 0.0274 0.0279 0.0225 0.0225 217,970 -0.01(-19.35%)
Jun 26, 2015 0.0330 0.0330 0.0251 0.0279 96,761 -0.01(-15.45%)
Jun 25, 2015 0.0330 0.0330 0.0300 0.0330 156,375 +0.00(+3.13%)
Jun 24, 2015 0.0286 0.0345 0.0275 0.0320 1,700,978 +0.00(+14.29%)
Jun 23, 2015 0.0207 0.0285 0.0190 0.0280 421,274 +0.01(+35.27%)
Jun 22, 2015 0.0200 0.0207 0.0150 0.0207 1,627,418 +0.01(+42.76%)
Jun 19, 2015 0.0150 0.0187 0.0145 0.0145 17,800 -0.00(-8.81%)
Jun 18, 2015 0.0155 0.0160 0.0146 0.0159 84,300 +0.00(+2.58%)
Jun 17, 2015 0.0180 0.0197 0.0155 0.0155 463,720 -0.00(-14.36%)
Jun 16, 2015 0.0200 0.0210 0.0181 0.0181 211,358 -0.00(-9.50%)
Jun 15, 2015 0.0195 0.0200 0.0126 0.0200 203,238 +0.00(+11.11%)
Jun 12, 2015 0.0295 0.0295 0.0145 0.0180 1,749,087 -0.01(-38.98%)
Jun 11, 2015 0.0260 0.0298 0.0260 0.0295 22,000 -0.00(-1.01%)
Jun 10, 2015 0.0299 0.0299 0.0280 0.0298 33,039 -0.00(-0.67%)
Jun 09, 2015 0.0261 0.0300 0.0261 0.0300 8,060 +0.00(+3.45%)
Jun 08, 2015 0.0270 0.0308 0.0261 0.0290 191,964 +0.00(+7.41%)
Jun 05, 2015 0.0304 0.0304 0.0270 0.0270 88,304 -0.00(-10.00%)
Jun 04, 2015 0.0290 0.0300 0.0290 0.0300 36,783 +0.00(+0.33%)
Jun 03, 2015 0.0262 0.0299 0.0261 0.0299 128,375 +0.00(+9.12%)
Jun 02, 2015 0.0275 0.0275 0.0274 0.0274 34,920 -0.00(-8.97%)
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.