Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 30, 2014 0.2000 0.2100 0.1900 0.2080 462,075 +0.01(+6.94%)
May 29, 2014 0.1740 0.1995 0.1610 0.1945 793,185 +0.03(+18.60%)
May 28, 2014 0.1724 0.1750 0.1575 0.1640 274,005 -0.01(-4.87%)
May 27, 2014 0.1550 0.1910 0.1492 0.1724 1,225,023 +0.02(+11.23%)
May 23, 2014 0.1550 0.1550 0.1550 0 -0.00(-1.90%)
May 22, 2014 0.1520 0.1745 0.1500 0.1580 124,142 +0.00(+1.87%)
May 21, 2014 0.1650 0.1800 0.1500 0.1551 180,062 -0.02(-13.83%)
May 20, 2014 0.1750 0.1850 0.1600 0.1800 269,690 +0.03(+16.88%)
May 19, 2014 0.1850 0.1850 0.1500 0.1540 257,086 -0.03(-16.76%)
May 16, 2014 0.1915 0.2000 0.1800 0.1850 293,022 -0.02(-7.50%)
May 15, 2014 0.2180 0.2180 0.1950 0.2000 169,315 -0.01(-4.76%)
May 14, 2014 0.2180 0.2300 0.2010 0.2100 178,155 -0.01(-5.41%)
May 13, 2014 0.2250 0.2250 0.2180 0.2220 61,976 -0.00(-1.33%)
May 12, 2014 0.2100 0.2250 0.2010 0.2250 94,858 +0.02(+9.76%)
May 09, 2014 0.2370 0.2400 0.2050 0.2050 381,932 -0.04(-14.58%)
May 08, 2014 0.2500 0.2500 0.2250 0.2400 258,344 +0.00(+0.00%)
May 07, 2014 0.2600 0.2600 0.2400 0.2400 165,635 -0.01(-4.00%)
May 06, 2014 0.2600 0.2650 0.2400 0.2500 220,354 +0.01(+4.17%)
May 05, 2014 0.2600 0.2600 0.2400 0.2400 172,467 -0.02(-7.69%)
May 02, 2014 0.2450 0.2600 0.2450 0.2600 136,484 +0.02(+6.12%)
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.