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

Enertopia Corp (OP: ENRT )

0.0134 UNCHANGED
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 (%)
Apr 30, 2014 0.2350 0.2800 0.2300 0.2700 318,348 +0.03(+14.02%)
Apr 29, 2014 0.2620 0.2700 0.2205 0.2368 701,080 -0.03(-12.30%)
Apr 28, 2014 0.2950 0.2950 0.2600 0.2700 270,470 -0.02(-8.47%)
Apr 25, 2014 0.3000 0.3145 0.2750 0.2950 408,868 -0.01(-3.28%)
Apr 24, 2014 0.2900 0.3450 0.2900 0.3050 256,091 +0.01(+1.67%)
Apr 23, 2014 0.3550 0.3550 0.3000 0.3000 281,944 -0.05(-15.49%)
Apr 22, 2014 0.3400 0.3560 0.3050 0.3550 196,683 +0.02(+6.61%)
Apr 21, 2014 0.4000 0.4095 0.3330 0.3330 530,858 -0.06(-15.16%)
Apr 17, 2014 0.3925 0.3925 0.3925 0 +0.04(+12.14%)
Apr 16, 2014 0.2800 0.3500 0.2800 0.3500 404,075 +0.08(+28.68%)
Apr 15, 2014 0.3110 0.3150 0.2210 0.2720 1,451,702 -0.03(-9.33%)
Apr 14, 2014 0.3075 0.3400 0.2900 0.3000 629,250 -0.01(-1.64%)
Apr 11, 2014 0.3595 0.3595 0.2900 0.3050 0 -0.05(-15.04%)
Apr 10, 2014 0.4340 0.4600 0.3500 0.3590 1,082,082 -0.07(-15.53%)
Apr 09, 2014 0.4680 0.4730 0.4000 0.4250 710,770 -0.04(-8.60%)
Apr 08, 2014 0.4255 0.4715 0.4080 0.4650 686,815 +0.03(+5.80%)
Apr 07, 2014 0.4950 0.5054 0.4050 0.4395 1,283,042 -0.07(-13.31%)
Apr 04, 2014 0.5125 0.5600 0.4855 0.5070 0 -0.02(-4.34%)
Apr 03, 2014 0.6200 0.6200 0.5000 0.5300 1,479,566 -0.11(-16.56%)
Apr 02, 2014 0.7130 0.7130 0.6150 0.6352 919,874 -0.07(-10.54%)
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.