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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, May 21, 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, 2018 0.0590 0.0634 0.0590 0.0590 325,860 +0.00(+0.00%)
Feb 27, 2018 0.0650 0.0650 0.0581 0.0590 435,059 -0.00(-4.84%)
Feb 26, 2018 0.0689 0.0689 0.0584 0.0620 79,530 -0.00(-2.58%)
Feb 23, 2018 0.0630 0.0657 0.0581 0.0636 71,523 +0.00(+1.18%)
Feb 22, 2018 0.0620 0.0629 0.0581 0.0629 79,688 -0.00(-0.16%)
Feb 21, 2018 0.0600 0.0630 0.0589 0.0630 48,700 -0.00(-1.05%)
Feb 20, 2018 0.0690 0.0690 0.0600 0.0637 65,844 +0.00(+1.06%)
Feb 16, 2018 0.0630 0.0630 0.0630 0 +0.01(+10.14%)
Feb 15, 2018 0.0705 0.0729 0.0572 0.0572 163,045 -0.01(-16.98%)
Feb 14, 2018 0.0645 0.0725 0.0506 0.0689 521,792 -0.00(-1.57%)
Feb 13, 2018 0.0676 0.0725 0.0675 0.0700 30,628 -0.00(-1.41%)
Feb 12, 2018 0.0740 0.0768 0.0661 0.0710 126,516 +0.00(+1.43%)
Feb 09, 2018 0.0714 0.0714 0.0641 0.0700 288,053 -0.00(-4.11%)
Feb 08, 2018 0.0700 0.0750 0.0641 0.0730 73,490 +0.01(+10.61%)
Feb 07, 2018 0.0750 0.0699 0.0660 144,641 -0.00(-5.58%)
Feb 06, 2018 0.0699 0.0560 0.0699 391,943 -0.00(-0.14%)
Feb 05, 2018 0.0640 0.0810 0.0625 0.0700 214,321 -0.00(-2.51%)
Feb 02, 2018 0.0731 0.0745 0.0650 0.0718 309,607 -0.01(-15.42%)
Feb 01, 2018 0.0840 0.0840 0.0742 0.0849 37,800 -0.00(-2.20%)
Jan 31, 2018 0.0869 0.0869 0.0744 0.0868 56,253 -0.00(-0.23%)
Jan 30, 2018 0.0875 0.0875 0.0800 0.0870 228,425 -0.00(-0.95%)
Jan 29, 2018 0.0800 0.0878 0.0731 0.0878 213,580 +0.01(+12.60%)
Jan 26, 2018 0.0790 0.0820 0.0720 0.0780 144,942 -0.00(-2.50%)
Jan 25, 2018 0.0786 0.0800 0.0711 0.0800 118,939 +0.00(+0.00%)
Jan 24, 2018 0.0830 0.0830 0.0760 0.0800 320,501 -0.00(-3.03%)
Jan 23, 2018 0.0850 0.0856 0.0750 0.0825 153,750 -0.00(-2.90%)
Jan 22, 2018 0.0850 0.0850 0.0750 0.0850 182,625 +0.00(+6.20%)
Jan 19, 2018 0.0865 0.0900 0.0800 0.0800 371,517 -0.00(-2.44%)
Jan 18, 2018 0.0850 0.1000 0.0820 0.0820 735,690 -0.00(-0.24%)
Jan 17, 2018 0.0840 0.0895 0.0800 0.0822 404,398 -0.00(-3.29%)
Jan 16, 2018 0.0969 0.1000 0.0750 0.0850 1,425,945 +0.01(+6.25%)
Jan 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 11, 2018 0.0809 0.1000 0.0740 0.0850 1,560,007 +0.01(+7.59%)
Jan 10, 2018 0.0579 0.0899 0.0500 0.0790 2,782,065 +0.03(+58.00%)
Jan 09, 2018 0.0495 0.0500 0.0431 0.0500 495,625 +0.00(+1.01%)
Jan 08, 2018 0.0490 0.0495 0.0451 0.0495 166,577 +0.00(+1.02%)
Jan 05, 2018 0.0480 0.0490 0.0451 0.0490 126,575 +0.00(+2.08%)
Jan 04, 2018 0.0480 0.0490 0.0430 0.0480 276,406 +0.00(+0.00%)
Jan 03, 2018 0.0439 0.0480 0.0403 0.0480 158,327 +0.01(+18.72%)
Jan 02, 2018 0.0490 0.0490 0.0403 0.0404 101,930 -0.00(-8.53%)
Dec 29, 2017 0.0442 0.0442 0.0442 0 -0.00(-6.95%)
Dec 28, 2017 0.0440 0.0484 0.0400 0.0475 613,815 +0.01(+15.85%)
Dec 27, 2017 0.0482 0.0483 0.0400 0.0410 184,916 -0.00(-5.75%)
Dec 26, 2017 0.0416 0.0494 0.0385 0.0435 141,000 -0.00(-5.02%)
Dec 22, 2017 0.0382 0.0458 0.0382 0.0458 70,200 +0.01(+14.50%)
Dec 21, 2017 0.0381 0.0404 0.0381 0.0400 30,200 -0.00(-6.54%)
Dec 20, 2017 0.0493 0.0493 0.0380 0.0428 632,000 -0.00(-5.52%)
Dec 19, 2017 0.0490 0.0495 0.0426 0.0453 206,900 -0.00(-8.48%)
Dec 18, 2017 0.0418 0.0495 0.0418 0.0495 90,234 +0.00(+1.23%)
Dec 15, 2017 0.0470 0.0489 0.0460 0.0489 175,596 +0.00(+6.30%)
Dec 14, 2017 0.0465 0.0466 0.0460 0.0460 7,242 -0.00(-1.08%)
Dec 13, 2017 0.0460 0.0465 0.0416 0.0465 218,244 +0.00(+3.33%)
Dec 12, 2017 0.0390 0.0459 0.0351 0.0450 1,136,455 +0.00(+4.94%)
Dec 11, 2017 0.0382 0.0430 0.0380 0.0429 222,300 -0.00(-0.28%)
Dec 08, 2017 0.0439 0.0439 0.0375 0.0430 122,837 +0.00(+0.17%)
Dec 07, 2017 0.0445 0.0500 0.0400 0.0429 69,325 -0.00(-4.61%)
Dec 06, 2017 0.0425 0.0520 0.0400 0.0450 568,050 +0.00(+6.13%)
Dec 05, 2017 0.0390 0.0425 0.0375 0.0424 128,500 +0.00(+8.72%)
Dec 04, 2017 0.0390 0.0390 0.0354 0.0390 69,245 +0.00(+0.26%)
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.