Indicators

Enertopia Corp (OP: ENRT )

0.0120 UNCHANGED

Streaming Delayed Price Updated: 1:44 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.0270	0.0302	0.0262	0.0302	23,000	-0.00(-7.93%)
May 28, 2015	0.0268	0.0328	0.0261	0.0328	166,467	-0.00(-0.30%)
May 27, 2015	0.0261	0.0329	0.0261	0.0329	27,765	+0.01(+26.05%)
May 26, 2015	0.0301	0.0304	0.0260	0.0261	194,333	-0.00(-13.58%)
May 22, 2015		0.0302	0.0302	0.0302	0	-0.00(-2.58%)
May 21, 2015	0.0296	0.0331	0.0296	0.0310	29,742	-0.00(-0.96%)
May 20, 2015	0.0311	0.0330	0.0310	0.0313	150,152	-0.00(-5.15%)
May 19, 2015	0.0364	0.0364	0.0325	0.0330	40,700	-0.00(-5.44%)
May 18, 2015	0.0349	0.0349	0.0311	0.0349	70,700	+0.00(+0.00%)
May 15, 2015	0.0375	0.0375	0.0305	0.0349	127,800	-0.00(-6.93%)
May 14, 2015	0.0260	0.0389	0.0260	0.0375	158,580	+0.01(+17.19%)
May 13, 2015	0.0321	0.0379	0.0320	0.0320	113,300	-0.00(-8.57%)
May 12, 2015	0.0380	0.0380	0.0326	0.0350	85,948	-0.00(-7.89%)
May 11, 2015	0.0369	0.0390	0.0303	0.0380	121,519	+0.00(+2.70%)
May 08, 2015	0.0450	0.0450	0.0290	0.0370	222,434	+0.00(+5.71%)
May 07, 2015	0.0300	0.0380	0.0300	0.0350	52,766	+0.01(+17.06%)
May 06, 2015	0.0314	0.0341	0.0280	0.0299	192,910	+0.00(+1.36%)
May 05, 2015	0.0370	0.0370	0.0280	0.0295	202,962	-0.01(-21.33%)
May 04, 2015	0.0380	0.0440	0.0321	0.0375	386,581	-0.00(-7.41%)

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.