Indicators

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.0420	0.0420	0.0350	0.0400	222,815	+0.00(+13.96%)
Jan 30, 2017	0.0410	0.0410	0.0351	0.0351	50,600	-0.00(-12.25%)
Jan 27, 2017	0.0439	0.0439	0.0374	0.0400	150,700	-0.00(-8.88%)
Jan 26, 2017	0.0440	0.0440	0.0392	0.0439	168,876	+0.00(+7.07%)
Jan 25, 2017	0.0419	0.0420	0.0395	0.0410	233,603	-0.00(-2.38%)
Jan 24, 2017	0.0400	0.0460	0.0381	0.0420	606,503	+0.00(+2.44%)
Jan 23, 2017	0.0420	0.0435	0.0395	0.0410	958,651	+0.00(+0.00%)
Jan 20, 2017	0.0410	0.0410	0.0380	0.0410	509,812	+0.00(+2.50%)
Jan 19, 2017	0.0380	0.0420	0.0370	0.0400	555,499	+0.00(+5.26%)
Jan 18, 2017	0.0391	0.0391	0.0350	0.0380	519,750	+0.00(+8.57%)
Jan 17, 2017	0.0350	0.0400	0.0320	0.0350	705,473	+0.00(+0.00%)
Jan 13, 2017		0.0350	0.0350	0.0350	0	+0.01(+22.81%)
Jan 12, 2017	0.0265	0.0298	0.0265	0.0285	298,500	+0.00(+1.79%)
Jan 11, 2017	0.0282	0.0294	0.0268	0.0280	104,041	-0.00(-0.71%)
Jan 10, 2017	0.0268	0.0299	0.0265	0.0282	207,550	-0.00(-0.35%)
Jan 09, 2017	0.0298	0.0300	0.0270	0.0283	70,933	-0.00(-5.35%)
Jan 06, 2017	0.0250	0.0299	0.0250	0.0299	24,600	+0.00(+0.34%)
Jan 05, 2017	0.0299	0.0299	0.0250	0.0298	110,500	+0.00(+0.00%)
Jan 04, 2017	0.0299	0.0299	0.0298	0.0298	114,875	+0.00(+0.00%)

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.