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

Enertopia Corp (OP: ENRT )

0.0140 -0.0010 (-6.67%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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 (%)
Dec 29, 2023 0.0155 0.0192 0.0155 0.0182 65,340 +0.00(+15.19%)
Dec 28, 2023 0.0180 0.0186 0.0158 0.0158 167,837 -0.00(-15.05%)
Dec 27, 2023 0.0187 0.0187 0.0186 0.0186 33,001 -0.00(-11.43%)
Dec 26, 2023 0.0147 0.0210 0.0147 0.0210 4,000 +0.01(+32.91%)
Dec 22, 2023 0.0178 0.0200 0.0158 0.0158 22,301 -0.01(-28.18%)
Dec 21, 2023 0.0159 0.0220 0.0159 0.0220 11,137 +0.00(+10.00%)
Dec 20, 2023 0.0156 0.0203 0.0156 0.0200 52,680 -0.00(-13.04%)
Dec 19, 2023 0.0187 0.0230 0.0160 0.0230 80,365 +0.00(+15.00%)
Dec 18, 2023 0.0185 0.0200 0.0180 0.0200 44,500 -0.00(-6.98%)
Dec 15, 2023 0.0163 0.0215 0.0155 0.0215 81,800 +0.00(+0.00%)
Dec 14, 2023 0.0162 0.0230 0.0162 0.0215 17,960 -0.00(-6.52%)
Dec 13, 2023 0.0162 0.0230 0.0162 0.0230 20,664 +0.00(+0.00%)
Dec 12, 2023 0.0162 0.0230 0.0162 0.0230 32,502 +0.00(+7.98%)
Dec 11, 2023 0.0117 0.0230 0.0117 0.0213 152,450 +0.00(+5.45%)
Dec 06, 2023 0.0202 0 -0.00(-4.72%)
Dec 05, 2023 0.0212 0.0212 0.0212 0.0212 300 +0.00(+17.13%)
Dec 04, 2023 0.0181 0.0181 0.0181 0.0181 12,001 +0.00(+13.13%)
Dec 01, 2023 0.0156 0.0239 0.0156 0.0160 10,000 -0.01(-24.17%)
Nov 30, 2023 0.0182 0.0211 0.0156 0.0211 26,600 +0.00(+17.22%)
Nov 29, 2023 0.0155 0.0180 0.0155 0.0180 5,280 +0.00(+15.38%)
Nov 28, 2023 0.0197 0.0238 0.0155 0.0156 262,800 -0.00(-13.33%)
Nov 27, 2023 0.0157 0.0180 0.0157 0.0180 27,000 +0.00(+11.80%)
Nov 22, 2023 0.0161 0 -0.00(-10.56%)
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+19.21%)
Nov 17, 2023 0.0151 0 +0.00(+0.67%)
Nov 16, 2023 0.0165 0.0200 0.0150 0.0150 61,175 -0.00(-19.79%)
Nov 15, 2023 0.0187 0.0187 0.0187 0.0187 1,000 -0.00(-1.58%)
Nov 14, 2023 0.0166 0.0190 0.0165 0.0190 25,020 +0.00(+0.00%)
Nov 13, 2023 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 190 +0.00(+5.26%)
Nov 09, 2023 0.0190 0.0190 0.0190 0.0190 6,000 -0.00(-5.00%)
Nov 06, 2023 0.0200 0 +0.00(+6.38%)
Nov 03, 2023 0.0220 0.0220 0.0188 0.0188 85,760 -0.00(-12.56%)
Nov 02, 2023 0.0215 0.0215 0.0215 0.0215 8,750 +0.00(+0.00%)
Nov 01, 2023 0.0169 0.0215 0.0169 0.0215 65,135 +0.00(+11.40%)
Oct 31, 2023 0.0180 0.0193 0.0180 0.0193 180,350 -0.00(-3.50%)
Oct 30, 2023 0.0190 0.0211 0.0180 0.0200 27,666 +0.00(+5.26%)
Oct 27, 2023 0.0160 0.0190 0.0160 0.0190 13,551 +0.00(+5.56%)
Oct 26, 2023 0.0190 0.0201 0.0180 0.0180 49,771 +0.00(+0.00%)
Oct 25, 2023 0.0222 0.0223 0.0180 0.0180 7,979 -0.00(-14.29%)
Oct 24, 2023 0.0181 0.0210 0.0180 0.0210 6,355 +0.00(+16.67%)
Oct 23, 2023 0.0182 0.0182 0.0180 0.0180 72,500 -0.00(-0.55%)
Oct 20, 2023 0.0149 0.0190 0.0148 0.0181 286,682 +0.00(+0.56%)
Oct 19, 2023 0.0184 0.0184 0.0180 0.0180 14,750 -0.00(-5.26%)
Oct 18, 2023 0.0165 0.0190 0.0165 0.0190 18,253 +0.00(+6.15%)
Oct 17, 2023 0.0187 0.0190 0.0179 0.0179 41,200 -0.00(-4.79%)
Oct 16, 2023 0.0218 0.0188 0.0179 0.0188 16,900 -0.00(-1.05%)
Oct 13, 2023 0.0165 0.0194 0.0165 0.0190 17,325 -0.00(-2.56%)
Oct 12, 2023 0.0195 0.0195 0.0195 0.0195 501 +0.00(+3.17%)
Oct 11, 2023 0.0155 0.0189 0.0155 0.0189 27,555 +0.00(+3.85%)
Oct 10, 2023 0.0194 0.0194 0.0182 0.0182 27,000 -0.00(-1.09%)
Oct 06, 2023 0.0184 0 -0.00(-5.15%)
Oct 05, 2023 0.0180 0.0194 0.0165 0.0194 48,800 -0.00(-0.51%)
Oct 04, 2023 0.0175 0.0195 0.0175 0.0195 11,800 -0.00(-0.51%)
Oct 03, 2023 0.0197 0.0197 0.0196 0.0196 3,611 -0.00(-3.92%)
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.