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

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 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 30, 2015 0.0180 0.0200 0.0170 0.0200 63,037 +0.00(+0.50%)
Oct 29, 2015 0.0199 0.0199 0.0198 0.0199 52,500 +0.00(+5.29%)
Oct 28, 2015 0.0160 0.0190 0.0150 0.0189 54,636 +0.00(+11.18%)
Oct 27, 2015 0.0230 0.0230 0.0170 0.0170 134,662 +0.00(+0.00%)
Oct 26, 2015 0.0170 0.0195 0.0170 0.0170 317,550 +0.00(+13.33%)
Oct 23, 2015 0.0172 0.0175 0.0150 0.0150 373,860 -0.00(-12.79%)
Oct 22, 2015 0.0219 0.0150 0.0172 781,783 -0.00(-21.46%)
Oct 20, 2015 0.0219 0.0219 0.0219 0 -0.00(-0.45%)
Oct 19, 2015 0.0167 0.0220 0.0167 0.0220 85,284 +0.00(+12.65%)
Oct 16, 2015 0.0175 0.0199 0.0151 0.0195 380,042 +0.00(+10.97%)
Oct 14, 2015 0.0176 0.0176 0.0176 0 +0.00(+3.53%)
Oct 13, 2015 0.0152 0.0179 0.0152 0.0170 36,600 -0.00(-5.56%)
Oct 12, 2015 0.0181 0.0181 0.0180 0.0180 26,500 -0.00(-9.55%)
Oct 09, 2015 0.0160 0.0199 0.0151 0.0199 80,145 -0.00(-5.78%)
Oct 08, 2015 0.0165 0.0211 0.0131 0.0211 76,500 +0.00(+11.16%)
Oct 07, 2015 0.0190 0.0190 0.0190 0.0190 1,750 +0.00(+0.26%)
Oct 06, 2015 0.0165 0.0196 0.0165 0.0190 115,005 -0.00(-12.27%)
Oct 05, 2015 0.0180 0.0217 0.0151 0.0216 56,000 +0.00(+20.00%)
Oct 02, 2015 0.0170 0.0216 0.0170 0.0180 140,900 -0.00(-4.76%)
Oct 01, 2015 0.0233 0.0233 0.0151 0.0189 95,000 -0.00(-17.83%)
Sep 30, 2015 0.0235 0.0237 0.0170 0.0230 240,700 +0.00(+15.00%)
Sep 29, 2015 0.0151 0.0235 0.0151 0.0200 61,500 +0.00(+0.50%)
Sep 28, 2015 0.0206 0.0239 0.0171 0.0199 23,868 +0.00(+31.79%)
Sep 25, 2015 0.0205 0.0244 0.0150 0.0151 62,500 -0.01(-37.86%)
Sep 24, 2015 0.0192 0.0243 0.0192 0.0243 20,300 +0.00(+17.39%)
Sep 23, 2015 0.0210 0.0243 0.0192 0.0207 20,214 -0.00(-8.81%)
Sep 22, 2015 0.0170 0.0227 0.0170 0.0227 3,100 -0.00(-0.44%)
Sep 21, 2015 0.0179 0.0245 0.0179 0.0228 40,750 -0.00(-8.06%)
Sep 18, 2015 0.0257 0.0257 0.0200 0.0248 75,570 -0.00(-0.80%)
Sep 17, 2015 0.0255 0.0255 0.0211 0.0250 27,299 -0.00(-2.34%)
Sep 16, 2015 0.0151 0.0256 0.0151 0.0256 83,299 +0.01(+31.96%)
Sep 15, 2015 0.0257 0.0259 0.0194 0.0194 221,040 -0.01(-25.10%)
Sep 14, 2015 0.0239 0.0259 0.0190 0.0259 48,461 +0.01(+28.86%)
Sep 11, 2015 0.0240 0.0240 0.0201 0.0201 55,783 -0.00(-9.05%)
Sep 10, 2015 0.0229 0.0260 0.0221 0.0221 107,950 -0.00(-14.01%)
Sep 09, 2015 0.0206 0.0257 0.0200 0.0257 179,700 -0.00(-1.15%)
Sep 08, 2015 0.0205 0.0260 0.0160 0.0260 58,100 +0.00(+8.33%)
Sep 04, 2015 0.0240 0.0240 0.0240 0 -0.00(-5.51%)
Sep 03, 2015 0.0228 0.0254 0.0228 0.0254 23,100 -0.00(-1.93%)
Sep 02, 2015 0.0201 0.0259 0.0201 0.0259 134,800 +0.00(+0.39%)
Sep 01, 2015 0.0255 0.0259 0.0251 0.0258 31,882 +0.00(+1.18%)
Aug 31, 2015 0.0228 0.0255 0.0228 0.0255 3,786 +0.00(+11.84%)
Aug 28, 2015 0.0240 0.0274 0.0228 0.0228 67,500 -0.00(-17.09%)
Aug 27, 2015 0.0274 0.0275 0.0220 0.0275 213,249 -0.00(-1.72%)
Aug 25, 2015 0.0280 0.0280 0.0280 0 +0.01(+28.05%)
Aug 24, 2015 0.0219 0.0286 0.0219 0.0219 50,100 -0.00(-12.60%)
Aug 21, 2015 0.0238 0.0285 0.0202 0.0250 192,364 -0.00(-12.28%)
Aug 20, 2015 0.0234 0.0285 0.0200 0.0285 154,509 -0.00(-0.35%)
Aug 19, 2015 0.0285 0.0286 0.0210 0.0286 75,974 +0.00(+0.35%)
Aug 18, 2015 0.0201 0.0285 0.0200 0.0285 118,200 -0.00(-0.35%)
Aug 14, 2015 0.0286 0.0286 0.0286 0 +0.01(+34.91%)
Aug 13, 2015 0.0290 0.0299 0.0212 0.0212 13,905 -0.01(-29.10%)
Aug 12, 2015 0.0299 0.0299 0.0212 0.0299 52,420 +0.00(+1.70%)
Aug 11, 2015 0.0250 0.0294 0.0248 0.0294 42,000 +0.00(+1.00%)
Aug 07, 2015 0.0291 0.0291 0.0291 0 +0.00(+11.96%)
Aug 06, 2015 0.0265 0.0265 0.0260 0.0260 28,000 -0.00(-10.03%)
Aug 05, 2015 0.0264 0.0317 0.0260 0.0289 158,000 -0.00(-3.67%)
Aug 04, 2015 0.0265 0.0300 0.0265 0.0300 6,100 +0.00(+2.74%)
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.