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

Enertopia Corp (OP: ENRT )

0.0140 UNCHANGED
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 (%)
Feb 28, 2017 0.0800 0.0800 0.0711 0.0750 370,759 +0.00(+3.38%)
Feb 27, 2017 0.0732 0.0780 0.0710 0.0725 327,356 -0.00(-0.68%)
Feb 24, 2017 0.0760 0.0770 0.0700 0.0730 220,458 -0.00(-5.19%)
Feb 23, 2017 0.0800 0.0800 0.0700 0.0770 320,750 -0.00(-3.75%)
Feb 22, 2017 0.0844 0.0890 0.0625 0.0800 1,172,189 -0.01(-5.88%)
Feb 21, 2017 0.0900 0.0970 0.0755 0.0850 737,919 -0.00(-5.56%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
Feb 16, 2017 0.0770 0.1009 0.0710 0.0870 4,425,755 +0.01(+16.00%)
Feb 15, 2017 0.0475 0.0780 0.0475 0.0750 1,662,896 +0.03(+57.89%)
Feb 14, 2017 0.0396 0.0475 0.0395 0.0475 513,952 +0.01(+13.10%)
Feb 13, 2017 0.0333 0.0420 0.0333 0.0420 315,108 +0.01(+13.51%)
Feb 10, 2017 0.0413 0.0413 0.0330 0.0370 427,453 -0.00(-9.25%)
Feb 09, 2017 0.0390 0.0408 0.0371 0.0408 33,000 +0.00(+1.92%)
Feb 08, 2017 0.0361 0.0417 0.0360 0.0400 89,199 +0.00(+2.57%)
Feb 07, 2017 0.0440 0.0440 0.0360 0.0390 537,633 -0.00(-6.02%)
Feb 06, 2017 0.0420 0.0450 0.0400 0.0415 68,375 -0.00(-1.19%)
Feb 03, 2017 0.0420 0.0420 0.0410 0.0420 68,610 +0.00(+1.94%)
Feb 02, 2017 0.0405 0.0418 0.0400 0.0412 407,867 +0.00(+1.73%)
Feb 01, 2017 0.0450 0.0450 0.0405 0.0405 107,084 +0.00(+1.25%)
Jan 31, 2017 0.0420 0.0420 0.0350 0.0400 222,815 +0.00(+13.96%)
Jan 30, 2017 0.0410 0.0410 0.0351 0.0351 50,600 -0.00(-12.25%)
Jan 27, 2017 0.0439 0.0439 0.0374 0.0400 150,700 -0.00(-8.88%)
Jan 26, 2017 0.0440 0.0440 0.0392 0.0439 168,876 +0.00(+7.07%)
Jan 25, 2017 0.0419 0.0420 0.0395 0.0410 233,603 -0.00(-2.38%)
Jan 24, 2017 0.0400 0.0460 0.0381 0.0420 606,503 +0.00(+2.44%)
Jan 23, 2017 0.0420 0.0435 0.0395 0.0410 958,651 +0.00(+0.00%)
Jan 20, 2017 0.0410 0.0410 0.0380 0.0410 509,812 +0.00(+2.50%)
Jan 19, 2017 0.0380 0.0420 0.0370 0.0400 555,499 +0.00(+5.26%)
Jan 18, 2017 0.0391 0.0391 0.0350 0.0380 519,750 +0.00(+8.57%)
Jan 17, 2017 0.0350 0.0400 0.0320 0.0350 705,473 +0.00(+0.00%)
Jan 13, 2017 0.0350 0.0350 0.0350 0 +0.01(+22.81%)
Jan 12, 2017 0.0265 0.0298 0.0265 0.0285 298,500 +0.00(+1.79%)
Jan 11, 2017 0.0282 0.0294 0.0268 0.0280 104,041 -0.00(-0.71%)
Jan 10, 2017 0.0268 0.0299 0.0265 0.0282 207,550 -0.00(-0.35%)
Jan 09, 2017 0.0298 0.0300 0.0270 0.0283 70,933 -0.00(-5.35%)
Jan 06, 2017 0.0250 0.0299 0.0250 0.0299 24,600 +0.00(+0.34%)
Jan 05, 2017 0.0299 0.0299 0.0250 0.0298 110,500 +0.00(+0.00%)
Jan 04, 2017 0.0299 0.0299 0.0298 0.0298 114,875 +0.00(+0.00%)
Jan 03, 2017 0.0250 0.0299 0.0250 0.0298 262,054 +0.00(+19.20%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Dec 29, 2016 0.0221 0.0280 0.0203 0.0280 158,451 +0.01(+26.13%)
Dec 28, 2016 0.0235 0.0299 0.0222 0.0222 108,695 +0.00(+0.91%)
Dec 27, 2016 0.0250 0.0250 0.0214 0.0220 97,000 -0.00(-12.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Dec 22, 2016 0.0265 0.0275 0.0265 0.0275 84,000 -0.00(-1.08%)
Dec 21, 2016 0.0290 0.0290 0.0265 0.0278 99,646 -0.00(-0.71%)
Dec 20, 2016 0.0265 0.0280 0.0265 0.0280 59,400 +0.00(+0.90%)
Dec 19, 2016 0.0300 0.0300 0.0263 0.0278 29,750 -0.00(-7.50%)
Dec 16, 2016 0.0296 0.0300 0.0282 0.0300 23,000 -0.00(-3.23%)
Dec 15, 2016 0.0300 0.0339 0.0296 0.0310 128,090 +0.00(+2.99%)
Dec 14, 2016 0.0349 0.0349 0.0263 0.0301 57,600 -0.00(-11.47%)
Dec 13, 2016 0.0281 0.0350 0.0262 0.0340 613,508 +0.01(+33.33%)
Dec 12, 2016 0.0300 0.0300 0.0255 0.0255 17,500 -0.00(-15.00%)
Dec 09, 2016 0.0300 0.0300 0.0256 0.0300 102,954 +0.00(+0.00%)
Dec 08, 2016 0.0249 0.0300 0.0240 0.0300 300,000 +0.00(+17.10%)
Dec 07, 2016 0.0250 0.0300 0.0236 0.0256 805,000 +0.00(+5.87%)
Dec 06, 2016 0.0260 0.0260 0.0220 0.0242 278,859 -0.00(-6.92%)
Dec 05, 2016 0.0231 0.0260 0.0200 0.0260 74,532 +0.00(+13.04%)
Dec 02, 2016 0.0151 0.0230 0.0151 0.0230 52,316 +0.00(+9.52%)
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.