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

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Oct 31, 2019 0.0105 0.0109 0.0105 0.0109 7,580 +0.00(+0.00%)
Oct 30, 2019 0.0109 0.0109 0.0109 0.0109 2,111 +0.00(+22.47%)
Oct 29, 2019 0.0101 0.0101 0.0089 0.0089 10,499 +0.00(+2.30%)
Oct 28, 2019 0.0113 0.0113 0.0087 0.0087 27,642 +0.00(+0.00%)
Oct 25, 2019 0.0100 0.0113 0.0087 0.0087 152,300 -0.00(-23.01%)
Oct 24, 2019 0.0085 0.0113 0.0085 0.0113 21,424 +0.00(+32.94%)
Oct 23, 2019 0.0100 0.0113 0.0080 0.0085 97,175 +0.00(+13.33%)
Oct 22, 2019 0.0075 0.0101 0.0075 0.0075 7,501 -0.01(-41.41%)
Oct 21, 2019 0.0129 0.0129 0.0076 0.0128 21,500 +0.00(+6.67%)
Oct 18, 2019 0.0075 0.0128 0.0075 0.0120 63,200 +0.00(+4.35%)
Oct 17, 2019 0.0117 0.0117 0.0080 0.0115 26,125 -0.00(-2.54%)
Oct 16, 2019 0.0080 0.0118 0.0080 0.0118 51,000 +0.00(+32.58%)
Oct 15, 2019 0.0085 0.0089 0.0085 0.0089 15,000 +0.00(+14.10%)
Oct 11, 2019 0.0078 0.0078 0.0078 0 +0.00(+18.18%)
Oct 10, 2019 0.0066 0.0069 0.0066 0.0066 72,863 +0.00(+0.00%)
Oct 09, 2019 0.0066 0.0080 0.0066 0.0066 46,124 -0.00(-17.50%)
Oct 08, 2019 0.0094 0.0094 0.0080 0.0080 11,500 +0.00(+8.11%)
Oct 07, 2019 0.0094 0.0094 0.0074 0.0074 9,200 -0.00(-21.28%)
Oct 03, 2019 0.0094 0.0094 0.0094 0 +0.00(+44.62%)
Oct 02, 2019 0.0065 0.0065 0.0065 0.0065 5,125 +0.00(+0.00%)
Oct 01, 2019 0.0065 0.0080 0.0065 0.0065 22,100 +0.00(+0.00%)
Sep 30, 2019 0.0065 0.0065 0.0065 0.0065 147,078 -0.00(-30.11%)
Sep 27, 2019 0.0085 0.0094 0.0067 0.0093 81,600 +0.00(+9.41%)
Sep 26, 2019 0.0076 0.0085 0.0076 0.0085 12,750 +0.00(+13.33%)
Sep 25, 2019 0.0069 0.0075 0.0069 0.0075 2,350 +0.00(+7.14%)
Sep 24, 2019 0.0094 0.0094 0.0070 0.0070 62,500 -0.00(-22.22%)
Sep 23, 2019 0.0070 0.0090 0.0067 0.0090 51,664 -0.00(-9.09%)
Sep 20, 2019 0.0048 0.0099 0.0048 0.0099 17,100 -0.00(-6.60%)
Sep 19, 2019 0.0105 0.0106 0.0105 0.0106 20,000 +0.00(+11.58%)
Sep 18, 2019 0.0093 0.0095 0.0088 0.0095 8,100 +0.00(+4.40%)
Sep 17, 2019 0.0093 0.0093 0.0051 0.0091 20,953 -0.00(-14.15%)
Sep 16, 2019 0.0106 0.0106 0.0106 0.0106 10,520 +0.00(+0.00%)
Sep 13, 2019 0.0106 0.0106 0.0106 0.0106 2,500 -0.00(-10.17%)
Sep 12, 2019 0.0093 0.0118 0.0093 0.0118 19,774 +0.00(+15.69%)
Sep 11, 2019 0.0102 0.0102 0.0102 0.0102 11,200 -0.00(-6.42%)
Sep 10, 2019 0.0119 0.0119 0.0102 0.0109 27,200 +0.00(+9.00%)
Sep 09, 2019 0.0100 0.0100 0.0093 0.0100 54,000 +0.00(+7.53%)
Sep 06, 2019 0.0084 0.0093 0.0070 0.0093 438,700 +0.00(+9.41%)
Sep 05, 2019 0.0084 0.0099 0.0084 0.0085 81,725 -0.00(-18.27%)
Sep 04, 2019 0.0102 0.0104 0.0102 0.0104 4,100 +0.00(+5.05%)
Sep 03, 2019 0.0100 0.0115 0.0099 0.0099 188,800 -0.00(-13.91%)
Aug 30, 2019 0.0115 0.0115 0.0115 0.0115 20,000 +0.00(+4.55%)
Aug 29, 2019 0.0110 0.0110 0.0092 0.0110 98,303 +0.00(+3.77%)
Aug 28, 2019 0.0150 0.0150 0.0095 0.0106 303,550 -0.00(-18.46%)
Aug 27, 2019 0.0135 0.0135 0.0130 0.0130 55,000 -0.00(-5.80%)
Aug 26, 2019 0.0138 0.0138 0.0138 0.0138 19,826 +0.00(+2.22%)
Aug 23, 2019 0.0135 0.0135 0.0135 0.0135 3,300 -0.00(-1.46%)
Aug 22, 2019 0.0160 0.0160 0.0137 0.0137 6,452 -0.00(-7.43%)
Aug 21, 2019 0.0147 0.0148 0.0147 0.0148 205,050 +0.00(+0.68%)
Aug 20, 2019 0.0171 0.0171 0.0140 0.0147 32,500 -0.00(-11.98%)
Aug 19, 2019 0.0159 0.0167 0.0155 0.0167 151,216 +0.00(+3.73%)
Aug 16, 2019 0.0150 0.0161 0.0150 0.0161 112,700 +0.00(+15.00%)
Aug 15, 2019 0.0171 0.0171 0.0137 0.0140 116,000 -0.00(-11.39%)
Aug 14, 2019 0.0169 0.0169 0.0150 0.0158 5,200 -0.00(-2.47%)
Aug 13, 2019 0.0166 0.0166 0.0145 0.0162 18,500 +0.00(+11.72%)
Aug 12, 2019 0.0145 0.0145 0.0145 10 +0.00(+0.00%)
Aug 09, 2019 0.0145 0.0145 0.0141 0.0145 29,700 -0.00(-9.37%)
Aug 08, 2019 0.0146 0.0166 0.0146 0.0160 356,869 -0.00(-4.19%)
Aug 07, 2019 0.0169 0.0170 0.0146 0.0167 72,324 -0.00(-1.76%)
Aug 06, 2019 0.0140 0.0170 0.0140 0.0170 54,727 +0.00(+11.11%)
Aug 05, 2019 0.0154 0.0169 0.0143 0.0153 44,500 -0.00(-9.47%)
Aug 02, 2019 0.0169 0.0169 0.0154 0.0169 10,400 +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.