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 (%)
Aug 31, 2018 0.0294 0.0294 0.0294 0 +0.00(+19.03%)
Aug 30, 2018 0.0257 0.0257 0.0247 0.0247 74,500 -0.00(-3.14%)
Aug 29, 2018 0.0180 0.0258 0.0180 0.0255 66,695 +0.00(+9.44%)
Aug 28, 2018 0.0240 0.0240 0.0233 0.0233 280,199 -0.00(-16.79%)
Aug 27, 2018 0.0285 0.0285 0.0230 0.0280 104,303 -0.00(-1.75%)
Aug 24, 2018 0.0280 0.0285 0.0230 0.0285 83,700 +0.00(+1.79%)
Aug 23, 2018 0.0231 0.0280 0.0231 0.0280 50,039 +0.00(+21.21%)
Aug 22, 2018 0.0280 0.0280 0.0231 0.0231 118,940 -0.00(-14.13%)
Aug 21, 2018 0.0200 0.0280 0.0200 0.0269 351,552 +0.00(+8.03%)
Aug 20, 2018 0.0200 0.0249 0.0200 0.0249 89,662 +0.00(+8.26%)
Aug 17, 2018 0.0241 0.0241 0.0205 0.0230 53,800 -0.00(-4.56%)
Aug 16, 2018 0.0200 0.0253 0.0200 0.0241 44,397 +0.00(+0.00%)
Aug 15, 2018 0.0200 0.0241 0.0200 0.0241 29,100 +0.00(+19.90%)
Aug 14, 2018 0.0250 0.0250 0.0200 0.0201 26,638 -0.00(-19.60%)
Aug 13, 2018 0.0290 0.0290 0.0250 0.0250 103,740 -0.00(-13.49%)
Aug 10, 2018 0.0290 0.0290 0.0220 0.0289 34,000 +0.00(+19.42%)
Aug 09, 2018 0.0252 0.0252 0.0206 0.0242 107,895 -0.00(-10.70%)
Aug 08, 2018 0.0200 0.0271 0.0200 0.0271 51,000 +0.00(+10.61%)
Aug 07, 2018 0.0201 0.0269 0.0201 0.0245 23,873 +0.00(+11.36%)
Aug 06, 2018 0.0270 0.0270 0.0220 0.0220 15,009 +0.00(+4.76%)
Aug 03, 2018 0.0190 0.0210 0.0190 0.0210 71,500 +0.00(+5.00%)
Aug 02, 2018 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Aug 01, 2018 0.0200 0.0200 0.0185 0.0200 19,705 +0.00(+11.11%)
Jul 31, 2018 0.0210 0.0210 0.0173 0.0180 252,479 -0.00(-14.29%)
Jul 30, 2018 0.0210 0.0210 0.0173 0.0210 15,549 +0.00(+22.81%)
Jul 27, 2018 0.0171 0.0240 0.0171 0.0171 43,100 -0.01(-28.75%)
Jul 26, 2018 0.0275 0.0275 0.0169 0.0240 289,300 -0.00(-11.11%)
Jul 25, 2018 0.0150 0.0275 0.0150 0.0270 50,000 +0.00(+7.14%)
Jul 24, 2018 0.0211 0.0263 0.0201 0.0252 153,350 -0.00(-9.35%)
Jul 23, 2018 0.0290 0.0290 0.0220 0.0278 53,797 +0.00(+1.46%)
Jul 20, 2018 0.0252 0.0294 0.0252 0.0274 79,196 -0.00(-5.52%)
Jul 19, 2018 0.0289 0.0290 0.0289 0.0290 14,000 -0.00(-0.68%)
Jul 18, 2018 0.0251 0.0292 0.0251 0.0292 9,500 +0.00(+0.69%)
Jul 17, 2018 0.0252 0.0295 0.0220 0.0290 436,392 -0.00(-1.02%)
Jul 16, 2018 0.0285 0.0350 0.0285 0.0293 176,582 -0.00(-5.48%)
Jul 13, 2018 0.0293 0.0334 0.0293 0.0310 45,044 +0.00(+5.80%)
Jul 12, 2018 0.0293 0.0359 0.0293 0.0293 49,492 -0.00(-5.48%)
Jul 11, 2018 0.0302 0.0330 0.0302 0.0310 517,019 -0.00(-0.06%)
Jul 10, 2018 0.0302 0.0332 0.0302 0.0310 18,400 -0.00(-6.57%)
Jul 09, 2018 0.0370 0.0370 0.0291 0.0332 354,617 -0.00(-7.52%)
Jul 06, 2018 0.0353 0.0360 0.0350 0.0359 93,600 -0.00(-1.64%)
Jul 05, 2018 0.0489 0.0490 0.0310 0.0365 2,147,336 -0.03(-45.52%)
Jul 03, 2018 0.0670 0.0670 0.0670 0 +0.00(+4.69%)
Jul 02, 2018 0.0720 0.0720 0.0600 0.0640 79,325 -0.00(-4.53%)
Jun 29, 2018 0.0750 0.0750 0.0670 0.0670 132,784 -0.00(-4.23%)
Jun 28, 2018 0.0593 0.0700 0.0555 0.0700 103,574 +0.01(+10.76%)
Jun 27, 2018 0.0550 0.0650 0.0520 0.0632 22,703 -0.00(-3.51%)
Jun 26, 2018 0.0670 0.0670 0.0581 0.0655 198,880 -0.00(-5.00%)
Jun 25, 2018 0.0729 0.0729 0.0689 0.0689 26,004 -0.00(-5.03%)
Jun 22, 2018 0.0770 0.0770 0.0630 0.0726 84,956 +0.00(+4.01%)
Jun 21, 2018 0.0632 0.0748 0.0632 0.0698 20,723 +0.01(+10.62%)
Jun 20, 2018 0.0740 0.0740 0.0631 0.0631 66,300 -0.01(-12.36%)
Jun 19, 2018 0.0677 0.0779 0.0632 0.0720 81,425 -0.00(-1.44%)
Jun 18, 2018 0.0725 0.0790 0.0669 0.0731 181,861 +0.00(+4.36%)
Jun 15, 2018 0.0700 0.0675 0.0700 86,500 +0.00(+3.70%)
Jun 14, 2018 0.0612 0.0675 0.0612 0.0675 123,000 +0.00(+7.14%)
Jun 13, 2018 0.0544 0.0630 0.0544 0.0630 160,600 +0.00(+5.00%)
Jun 12, 2018 0.0650 0.0650 0.0600 0.0600 41,071 -0.01(-7.69%)
Jun 11, 2018 0.0649 0.0650 0.0649 0.0650 17,527 +0.00(+0.93%)
Jun 08, 2018 0.0680 0.0696 0.0639 0.0644 59,004 -0.00(-4.63%)
Jun 07, 2018 0.0600 0.0675 0.0579 0.0675 56,492 +0.01(+16.42%)
Jun 06, 2018 0.0550 0.0600 0.0541 0.0580 219,250 +0.00(+4.98%)
Jun 05, 2018 0.0599 0.0599 0.0553 0.0553 3,005 -0.00(-6.36%)
Jun 04, 2018 0.0560 0.0590 0.0540 0.0590 19,555 +0.00(+1.72%)
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.