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

Enertopia Corp (OP: ENRT )

0.0145 -0.0005 (-3.33%)
Streaming Delayed Price Updated: 12:23 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 (%)
Jul 31, 2015 0.0280 0.0298 0.0261 0.0292 107,580 -0.00(-2.34%)
Jul 30, 2015 0.0299 0.0299 0.0263 0.0299 55,200 +0.00(+0.00%)
Jul 29, 2015 0.0310 0.0318 0.0261 0.0299 102,290 -0.00(-5.97%)
Jul 28, 2015 0.0284 0.0318 0.0281 0.0318 84,000 +0.00(+6.00%)
Jul 27, 2015 0.0261 0.0330 0.0261 0.0300 43,428 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0350 0.0280 0.0300 225,166 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0340 0.0278 0.0300 40,800 +0.00(+0.00%)
Jul 22, 2015 0.0300 0.0330 0.0270 0.0300 80,300 +0.00(+0.00%)
Jul 21, 2015 0.0330 0.0330 0.0300 0.0300 88,733 -0.00(-9.09%)
Jul 20, 2015 0.0330 0.0330 0.0250 0.0330 328,863 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0330 0.0251 0.0330 80,000 +0.00(+3.13%)
Jul 16, 2015 0.0300 0.0324 0.0270 0.0320 293,925 -0.00(-2.44%)
Jul 15, 2015 0.0349 0.0349 0.0321 0.0328 26,000 +0.00(+10.07%)
Jul 14, 2015 0.0280 0.0299 0.0251 0.0298 42,362 +0.00(+4.93%)
Jul 13, 2015 0.0260 0.0329 0.0260 0.0284 70,500 -0.00(-5.02%)
Jul 10, 2015 0.0349 0.0349 0.0261 0.0299 38,368 +0.00(+9.93%)
Jul 09, 2015 0.0299 0.0345 0.0250 0.0272 99,500 -0.00(-14.73%)
Jul 08, 2015 0.0281 0.0330 0.0250 0.0319 121,740 +0.00(+7.05%)
Jul 07, 2015 0.0240 0.0240 0.0298 678,634 +0.01(+24.17%)
Jul 06, 2015 0.0250 0.0250 0.0239 0.0240 154,122 +0.00(+6.67%)
Jul 02, 2015 0.0225 0.0225 0.0225 0 +0.00(+21.95%)
Jul 01, 2015 0.0160 0.0185 0.0160 0.0185 5,500 -0.00(-4.99%)
Jun 30, 2015 0.0225 0.0225 0.0131 0.0194 381,535 -0.00(-13.69%)
Jun 29, 2015 0.0274 0.0279 0.0225 0.0225 217,970 -0.01(-19.35%)
Jun 26, 2015 0.0330 0.0330 0.0251 0.0279 96,761 -0.01(-15.45%)
Jun 25, 2015 0.0330 0.0330 0.0300 0.0330 156,375 +0.00(+3.13%)
Jun 24, 2015 0.0286 0.0345 0.0275 0.0320 1,700,978 +0.00(+14.29%)
Jun 23, 2015 0.0207 0.0285 0.0190 0.0280 421,274 +0.01(+35.27%)
Jun 22, 2015 0.0200 0.0207 0.0150 0.0207 1,627,418 +0.01(+42.76%)
Jun 19, 2015 0.0150 0.0187 0.0145 0.0145 17,800 -0.00(-8.81%)
Jun 18, 2015 0.0155 0.0160 0.0146 0.0159 84,300 +0.00(+2.58%)
Jun 17, 2015 0.0180 0.0197 0.0155 0.0155 463,720 -0.00(-14.36%)
Jun 16, 2015 0.0200 0.0210 0.0181 0.0181 211,358 -0.00(-9.50%)
Jun 15, 2015 0.0195 0.0200 0.0126 0.0200 203,238 +0.00(+11.11%)
Jun 12, 2015 0.0295 0.0295 0.0145 0.0180 1,749,087 -0.01(-38.98%)
Jun 11, 2015 0.0260 0.0298 0.0260 0.0295 22,000 -0.00(-1.01%)
Jun 10, 2015 0.0299 0.0299 0.0280 0.0298 33,039 -0.00(-0.67%)
Jun 09, 2015 0.0261 0.0300 0.0261 0.0300 8,060 +0.00(+3.45%)
Jun 08, 2015 0.0270 0.0308 0.0261 0.0290 191,964 +0.00(+7.41%)
Jun 05, 2015 0.0304 0.0304 0.0270 0.0270 88,304 -0.00(-10.00%)
Jun 04, 2015 0.0290 0.0300 0.0290 0.0300 36,783 +0.00(+0.33%)
Jun 03, 2015 0.0262 0.0299 0.0261 0.0299 128,375 +0.00(+9.12%)
Jun 02, 2015 0.0275 0.0275 0.0274 0.0274 34,920 -0.00(-8.97%)
Jun 01, 2015 0.0284 0.0301 0.0284 0.0301 66,050 -0.00(-0.33%)
May 29, 2015 0.0270 0.0302 0.0262 0.0302 23,000 -0.00(-7.93%)
May 28, 2015 0.0268 0.0328 0.0261 0.0328 166,467 -0.00(-0.30%)
May 27, 2015 0.0261 0.0329 0.0261 0.0329 27,765 +0.01(+26.05%)
May 26, 2015 0.0301 0.0304 0.0260 0.0261 194,333 -0.00(-13.58%)
May 22, 2015 0.0302 0.0302 0.0302 0 -0.00(-2.58%)
May 21, 2015 0.0296 0.0331 0.0296 0.0310 29,742 -0.00(-0.96%)
May 20, 2015 0.0311 0.0330 0.0310 0.0313 150,152 -0.00(-5.15%)
May 19, 2015 0.0364 0.0364 0.0325 0.0330 40,700 -0.00(-5.44%)
May 18, 2015 0.0349 0.0349 0.0311 0.0349 70,700 +0.00(+0.00%)
May 15, 2015 0.0375 0.0375 0.0305 0.0349 127,800 -0.00(-6.93%)
May 14, 2015 0.0260 0.0389 0.0260 0.0375 158,580 +0.01(+17.19%)
May 13, 2015 0.0321 0.0379 0.0320 0.0320 113,300 -0.00(-8.57%)
May 12, 2015 0.0380 0.0380 0.0326 0.0350 85,948 -0.00(-7.89%)
May 11, 2015 0.0369 0.0390 0.0303 0.0380 121,519 +0.00(+2.70%)
May 08, 2015 0.0450 0.0450 0.0290 0.0370 222,434 +0.00(+5.71%)
May 07, 2015 0.0300 0.0380 0.0300 0.0350 52,766 +0.01(+17.06%)
May 06, 2015 0.0314 0.0341 0.0280 0.0299 192,910 +0.00(+1.36%)
May 05, 2015 0.0370 0.0370 0.0280 0.0295 202,962 -0.01(-21.33%)
May 04, 2015 0.0380 0.0440 0.0321 0.0375 386,581 -0.00(-7.41%)
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.