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 (%)
May 31, 2016 0.0163 0.0163 0.0126 0.0160 7,494 +0.00(+6.67%)
May 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.27%)
May 25, 2016 0.0151 0.0151 0.0146 0.0150 15,775 -0.00(-12.88%)
May 24, 2016 0.0175 0.0175 0.0142 0.0172 228,855 -0.00(-1.32%)
May 23, 2016 0.0141 0.0175 0.0141 0.0174 37,000 +0.00(+1.40%)
May 20, 2016 0.0158 0.0172 0.0158 0.0172 3,500 -0.00(-1.94%)
May 18, 2016 0.0175 0.0175 0.0175 0 +0.00(+0.57%)
May 17, 2016 0.0180 0.0180 0.0130 0.0174 648,000 -0.00(-4.40%)
May 16, 2016 0.0180 0.0182 0.0180 0.0182 5,500 -0.00(-1.62%)
May 13, 2016 0.0181 0.0185 0.0175 0.0185 33,001 +0.00(+0.00%)
May 12, 2016 0.0208 0.0216 0.0180 0.0185 1,048,389 -0.00(-14.35%)
May 11, 2016 0.0200 0.0220 0.0200 0.0216 44,930 -0.00(-1.82%)
May 10, 2016 0.0190 0.0220 0.0190 0.0220 37,800 +0.00(+4.76%)
May 09, 2016 0.0215 0.0220 0.0181 0.0210 113,369 +0.00(+16.67%)
May 06, 2016 0.0175 0.0220 0.0161 0.0180 114,785 +0.00(+1.69%)
May 05, 2016 0.0177 0.0225 0.0177 0.0177 125,800 -0.00(-21.30%)
May 04, 2016 0.0230 0.0230 0.0178 0.0225 71,400 -0.00(-2.22%)
May 03, 2016 0.0200 0.0230 0.0200 0.0230 50,000 +0.00(+0.00%)
May 02, 2016 0.0167 0.0250 0.0141 0.0230 888,000 +0.01(+36.90%)
Apr 29, 2016 0.0170 0.0170 0.0140 0.0168 89,290 -0.00(-6.67%)
Apr 28, 2016 0.0200 0.0200 0.0150 0.0180 302,744 -0.00(-10.00%)
Apr 27, 2016 0.0200 0.0225 0.0175 0.0200 490,328 -0.00(-13.04%)
Apr 26, 2016 0.0120 0.0270 0.0120 0.0230 3,608,614 +0.01(+91.67%)
Apr 25, 2016 0.0120 0.0120 0.0110 0.0120 21,000 +0.00(+0.84%)
Apr 22, 2016 0.0108 0.0120 0.0108 0.0119 219,161 +0.00(+10.19%)
Apr 21, 2016 0.0108 0.0109 0.0108 0.0108 54,071 +0.00(+0.00%)
Apr 20, 2016 0.0092 0.0108 0.0089 0.0108 150,278 -0.00(-0.92%)
Apr 19, 2016 0.0109 0.0109 0.0109 0.0109 2,200 +0.00(+8.46%)
Apr 18, 2016 0.0109 0.0109 0.0100 0.0100 13,500 -0.00(-7.80%)
Apr 15, 2016 0.0109 0.0109 0.0109 0.0109 2,900 +0.00(+0.00%)
Apr 14, 2016 0.0100 0.0109 0.0100 0.0109 102,000 -0.00(-0.91%)
Apr 13, 2016 0.0110 0.0110 0.0092 0.0110 14,400 +0.00(+16.40%)
Apr 12, 2016 0.0094 0.0100 0.0090 0.0095 103,900 -0.00(-13.30%)
Apr 11, 2016 0.0101 0.0109 0.0101 0.0109 6,900 +0.00(+1.77%)
Apr 08, 2016 0.0093 0.0110 0.0087 0.0107 116,603 -0.00(-2.64%)
Apr 07, 2016 0.0100 0.0110 0.0100 0.0110 13,500 +0.00(+27.91%)
Apr 06, 2016 0.0097 0.0100 0.0086 0.0086 132,370 -0.00(-12.60%)
Apr 05, 2016 0.0105 0.0110 0.0087 0.0098 18,090 -0.00(-18.00%)
Apr 04, 2016 0.0120 0.0120 0.0120 0.0120 14,420 +0.00(+4.35%)
Apr 01, 2016 0.0115 0.0115 0.0115 0.0115 9,300 -0.00(-4.17%)
Mar 31, 2016 0.0120 0.0120 0.0120 0.0120 10,700 +0.00(+0.00%)
Mar 30, 2016 0.0116 0.0120 0.0090 0.0120 3,600 +0.00(+9.09%)
Mar 29, 2016 0.0110 0.0110 0.0110 0.0110 12,000 -0.00(-8.33%)
Mar 28, 2016 0.0120 0.0120 0.0089 0.0120 167,084 +0.00(+0.00%)
Mar 24, 2016 0.0120 0.0120 0.0120 0 -0.00(-2.44%)
Mar 22, 2016 0.0123 0.0123 0.0123 0 -0.00(-0.81%)
Mar 21, 2016 0.0130 0.0130 0.0070 0.0124 50,322 -0.00(-4.62%)
Mar 18, 2016 0.0130 0.0130 0.0130 0.0130 2,750 +0.00(+0.00%)
Mar 17, 2016 0.0130 0.0130 0.0130 0.0130 5,520 -0.00(-0.38%)
Mar 16, 2016 0.0129 0.0135 0.0090 0.0131 10,796 -0.00(-6.45%)
Mar 14, 2016 0.0140 0.0140 0.0140 0 +0.00(+16.25%)
Mar 11, 2016 0.0130 0.0145 0.0120 0.0120 225,150 -0.00(-7.69%)
Mar 10, 2016 0.0089 0.0130 0.0089 0.0130 121,000 +0.00(+46.07%)
Mar 09, 2016 0.0080 0.0089 0.0073 0.0089 90,700 +0.00(+5.33%)
Mar 08, 2016 0.0080 0.0084 0.0080 0.0084 1,876 -0.00(-5.06%)
Mar 07, 2016 0.0080 0.0089 0.0080 0.0089 128,000 -0.00(-1.11%)
Mar 03, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 02, 2016 0.0080 0.0090 0.0080 0.0090 45,000 +0.00(+1.12%)
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.