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 (%)
Feb 28, 2019 0.0330 0.0330 0.0232 0.0232 140,331 -0.00(-11.79%)
Feb 27, 2019 0.0260 0.0271 0.0260 0.0263 80,500 +0.00(+16.89%)
Feb 26, 2019 0.0290 0.0290 0.0222 0.0225 725,600 -0.00(-10.00%)
Feb 25, 2019 0.0222 0.0260 0.0222 0.0250 192,100 +0.00(+1.21%)
Feb 22, 2019 0.0330 0.0330 0.0236 0.0247 119,100 -0.00(-5.00%)
Feb 21, 2019 0.0254 0.0267 0.0253 0.0260 117,200 +0.00(+14.04%)
Feb 20, 2019 0.0290 0.0290 0.0214 0.0228 517,607 -0.00(-17.69%)
Feb 19, 2019 0.0190 0.0300 0.0185 0.0277 1,723,123 +0.01(+46.56%)
Feb 15, 2019 0.0209 0.0209 0.0189 0.0189 55,000 -0.00(-10.43%)
Feb 14, 2019 0.0249 0.0249 0.0210 0.0211 111,000 +0.00(+5.50%)
Feb 13, 2019 0.0199 0.0200 0.0198 0.0200 87,500 +0.00(+4.71%)
Feb 12, 2019 0.0200 0.0200 0.0191 0.0191 255,500 +0.00(+6.11%)
Feb 11, 2019 0.0212 0.0212 0.0180 0.0180 50,500 -0.00(-10.00%)
Feb 08, 2019 0.0225 0.0225 0.0185 0.0200 149,700 -0.00(-5.21%)
Feb 07, 2019 0.0188 0.0211 0.0188 0.0211 102,500 +0.00(+12.23%)
Feb 06, 2019 0.0214 0.0214 0.0188 0.0188 8,100 -0.00(-11.74%)
Feb 05, 2019 0.0213 0.0213 0.0213 0.0213 30,000 +0.00(+14.52%)
Feb 04, 2019 0.0195 0.0213 0.0185 0.0186 214,450 -0.00(-0.53%)
Feb 01, 2019 0.0250 0.0250 0.0187 0.0187 135,800 -0.01(-23.67%)
Jan 31, 2019 0.0233 0.0245 0.0205 0.0245 111,500 +0.00(+12.90%)
Jan 30, 2019 0.0195 0.0217 0.0195 0.0217 111,267 +0.00(+0.46%)
Jan 29, 2019 0.0190 0.0216 0.0190 0.0216 24,000 +0.00(+0.00%)
Jan 28, 2019 0.0216 0.0216 0.0216 0.0216 14,000 +0.00(+0.00%)
Jan 25, 2019 0.0216 0.0216 0.0216 0.0216 39,000 -0.00(-0.46%)
Jan 24, 2019 0.0200 0.0217 0.0200 0.0217 70,000 +0.00(+19.89%)
Jan 23, 2019 0.0181 0.0181 0.0181 0.0181 5,000 -0.00(-9.50%)
Jan 22, 2019 0.0200 0.0200 0.0200 0.0200 6,176 +0.00(+0.00%)
Jan 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 16, 2019 0.0216 0.0216 0.0190 0.0190 19,000 -0.00(-4.04%)
Jan 15, 2019 0.0198 0.0198 0.0198 0.0198 4,900 +0.00(+0.00%)
Jan 14, 2019 0.0217 0.0217 0.0198 0.0198 8,000 -0.00(-3.41%)
Jan 11, 2019 0.0200 0.0210 0.0200 0.0205 91,400 -0.00(-2.38%)
Jan 10, 2019 0.0220 0.0220 0.0210 0.0210 51,000 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0220 0.0200 0.0210 65,000 +0.00(+5.00%)
Jan 08, 2019 0.0196 0.0200 0.0196 0.0200 18,000 -0.00(-11.89%)
Jan 07, 2019 0.0196 0.0228 0.0190 0.0227 93,150 +0.00(+13.50%)
Jan 04, 2019 0.0190 0.0203 0.0190 0.0200 44,800 +0.00(+4.17%)
Jan 03, 2019 0.0192 0.0220 0.0192 0.0192 320,500 -0.00(-7.69%)
Jan 02, 2019 0.0172 0.0239 0.0172 0.0208 110,481 -0.00(-12.61%)
Dec 31, 2018 0.0173 0.0238 0.0173 0.0238 285,700 +0.00(+19.00%)
Dec 28, 2018 0.0196 0.0233 0.0196 0.0200 186,700 +0.00(+0.00%)
Dec 27, 2018 0.0197 0.0237 0.0197 0.0200 70,425 +0.00(+2.04%)
Dec 26, 2018 0.0196 0.0198 0.0196 0.0196 6,611 -0.00(-10.91%)
Dec 21, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Dec 20, 2018 0.0239 0.0239 0.0200 0.0200 109,000 -0.00(-16.32%)
Dec 19, 2018 0.0201 0.0239 0.0195 0.0239 347,750 +0.00(+0.00%)
Dec 18, 2018 0.0223 0.0239 0.0223 0.0239 55,000 -0.00(-2.85%)
Dec 17, 2018 0.0255 0.0275 0.0246 0.0246 33,500 -0.00(-10.22%)
Dec 14, 2018 0.0201 0.0274 0.0201 0.0274 77,500 +0.00(+15.61%)
Dec 13, 2018 0.0223 0.0256 0.0223 0.0237 113,550 +0.00(+15.05%)
Dec 12, 2018 0.0248 0.0248 0.0198 0.0206 27,798 -0.00(-14.52%)
Dec 11, 2018 0.0197 0.0241 0.0196 0.0241 67,500 +0.00(+7.59%)
Dec 10, 2018 0.0250 0.0250 0.0224 0.0224 95,041 -0.00(-3.03%)
Dec 07, 2018 0.0230 0.0231 0.0230 0.0231 16,100 +0.00(+2.67%)
Dec 06, 2018 0.0201 0.0248 0.0200 0.0225 113,500 -0.00(-10.36%)
Dec 04, 2018 0.0192 0.0251 0.0192 0.0251 33,900 +0.00(+9.13%)
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.