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 (%)
Mar 31, 2021 0.1740 0.1740 0.1500 0.1524 668,382 -0.01(-4.09%)
Mar 30, 2021 0.1529 0.1698 0.1398 0.1589 719,725 +0.02(+14.32%)
Mar 29, 2021 0.1450 0.1497 0.1390 0.1390 295,326 -0.01(-7.27%)
Mar 26, 2021 0.1410 0.1547 0.1404 0.1499 216,600 +0.01(+7.07%)
Mar 25, 2021 0.1385 0.1465 0.1380 0.1400 396,358 -0.01(-5.98%)
Mar 24, 2021 0.1476 0.1600 0.1380 0.1489 500,137 -0.01(-3.94%)
Mar 23, 2021 0.1625 0.1625 0.1500 0.1550 194,838 -0.01(-4.32%)
Mar 22, 2021 0.1587 0.1655 0.1540 0.1620 158,085 +0.00(+2.27%)
Mar 19, 2021 0.1600 0.1690 0.1530 0.1584 96,000 -0.00(-1.00%)
Mar 18, 2021 0.1700 0.1700 0.1531 0.1600 209,288 -0.01(-5.88%)
Mar 17, 2021 0.1580 0.1700 0.1503 0.1700 328,550 +0.01(+7.59%)
Mar 16, 2021 0.1640 0.1685 0.1500 0.1580 579,460 -0.01(-4.88%)
Mar 15, 2021 0.1840 0.1840 0.1640 0.1661 228,699 -0.00(-2.29%)
Mar 12, 2021 0.1700 0.1860 0.1661 0.1700 205,200 -0.01(-3.63%)
Mar 11, 2021 0.1740 0.1815 0.1590 0.1764 813,876 +0.01(+3.76%)
Mar 10, 2021 0.1680 0.1710 0.1550 0.1700 530,687 +0.00(+1.43%)
Mar 09, 2021 0.1600 0.1698 0.1444 0.1676 152,395 +0.02(+11.73%)
Mar 08, 2021 0.1500 0.1625 0.1380 0.1500 578,012 +0.00(+1.69%)
Mar 05, 2021 0.1346 0.1550 0.1300 0.1475 1,444,200 +0.02(+13.37%)
Mar 04, 2021 0.1450 0.1490 0.1201 0.1301 1,332,294 -0.01(-6.06%)
Mar 03, 2021 0.1780 0.1780 0.1361 0.1385 1,138,334 -0.01(-6.98%)
Mar 02, 2021 0.1475 0.1590 0.1361 0.1489 561,168 +0.01(+5.75%)
Mar 01, 2021 0.1500 0.1500 0.1361 0.1408 568,967 -0.00(-1.26%)
Feb 26, 2021 0.1680 0.1680 0.1350 0.1426 869,700 -0.03(-15.12%)
Feb 25, 2021 0.1702 0.1900 0.1395 0.1680 2,011,510 -0.01(-2.95%)
Feb 24, 2021 0.1896 0.1900 0.1701 0.1731 643,653 -0.01(-3.57%)
Feb 23, 2021 0.1750 0.1900 0.1590 0.1795 903,740 +0.00(+2.51%)
Feb 22, 2021 0.1949 0.2000 0.1620 0.1751 1,223,459 +0.01(+4.35%)
Feb 19, 2021 0.2058 0.2058 0.1611 0.1678 1,529,100 -0.02(-11.68%)
Feb 18, 2021 0.2200 0.2330 0.1900 0.1900 1,867,628 -0.02(-11.21%)
Feb 17, 2021 0.2278 0.2382 0.1900 0.2140 2,467,754 -0.01(-2.73%)
Feb 16, 2021 0.2300 0.2600 0.1985 0.2200 1,544,071 -0.00(-1.35%)
Feb 12, 2021 0.2615 0.2615 0.1871 0.2230 1,523,500 -0.01(-6.11%)
Feb 11, 2021 0.2500 0.2890 0.1955 0.2375 3,420,709 -0.01(-5.68%)
Feb 10, 2021 0.2300 0.2800 0.2200 0.2518 4,014,960 +0.03(+13.17%)
Feb 09, 2021 0.2194 0.2450 0.2000 0.2225 1,742,118 +0.03(+13.81%)
Feb 08, 2021 0.1850 0.2260 0.1750 0.1955 4,016,307 +0.02(+12.03%)
Feb 05, 2021 0.1401 0.2018 0.1360 0.1745 4,034,900 +0.04(+26.72%)
Feb 04, 2021 0.1630 0.1700 0.1350 0.1377 1,332,943 -0.02(-13.94%)
Feb 03, 2021 0.1400 0.1840 0.1323 0.1600 1,626,484 +0.02(+14.29%)
Feb 02, 2021 0.1300 0.1700 0.1260 0.1400 967,235 -0.01(-5.41%)
Feb 01, 2021 0.1500 0.1569 0.1100 0.1480 1,207,408 -0.00(-1.40%)
Jan 29, 2021 0.1207 0.1750 0.1207 0.1501 2,031,900 +0.02(+15.64%)
Jan 28, 2021 0.1720 0.1850 0.1100 0.1298 4,135,455 -0.04(-23.65%)
Jan 27, 2021 0.2799 0.2800 0.1545 0.1700 5,293,543 -0.06(-27.13%)
Jan 26, 2021 0.1000 0.2362 0.0999 0.2333 14,376,177 +0.13(+133.30%)
Jan 25, 2021 0.0650 0.1250 0.0625 0.1000 13,356,325 +0.04(+67.79%)
Jan 22, 2021 0.0590 0.0720 0.0590 0.0596 543,800 -0.01(-12.22%)
Jan 21, 2021 0.0606 0.0690 0.0555 0.0679 480,750 +0.00(+7.78%)
Jan 20, 2021 0.0628 0.0700 0.0587 0.0630 730,974 +0.00(+5.00%)
Jan 19, 2021 0.0510 0.0640 0.0500 0.0600 1,633,530 +0.01(+20.24%)
Jan 15, 2021 0.0520 0.0532 0.0469 0.0499 1,221,000 -0.00(-6.20%)
Jan 14, 2021 0.0740 0.0740 0.0510 0.0532 2,063,372 -0.01(-15.02%)
Jan 13, 2021 0.0590 0.0710 0.0580 0.0626 1,507,707 +0.00(+4.33%)
Jan 12, 2021 0.0549 0.0731 0.0527 0.0600 2,597,768 +0.01(+14.72%)
Jan 11, 2021 0.0531 0.0599 0.0500 0.0523 728,049 -0.01(-12.40%)
Jan 08, 2021 0.0565 0.0700 0.0535 0.0597 960,500 -0.00(-0.50%)
Jan 07, 2021 0.0450 0.0650 0.0450 0.0600 2,093,997 +0.01(+23.71%)
Jan 06, 2021 0.0496 0.0510 0.0461 0.0485 370,476 -0.00(-2.81%)
Jan 05, 2021 0.0600 0.0600 0.0473 0.0499 309,236 +0.00(+1.84%)
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.