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 (%)
Jul 31, 2017 0.0490 0.0490 0.0470 0.0470 15,350 -0.00(-2.08%)
Jul 28, 2017 0.0490 0.0490 0.0470 0.0480 43,585 -0.00(-1.73%)
Jul 27, 2017 0.0493 0.0493 0.0470 0.0488 8,300 -0.00(-1.32%)
Jul 26, 2017 0.0475 0.0500 0.0475 0.0495 40,820 +0.00(+5.32%)
Jul 24, 2017 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Jul 21, 2017 0.0475 0.0480 0.0475 0.0480 36,500 +0.00(+2.13%)
Jul 20, 2017 0.0480 0.0480 0.0470 0.0470 82,800 -0.00(-0.95%)
Jul 19, 2017 0.0470 0.0480 0.0470 0.0474 61,936 -0.00(-0.11%)
Jul 18, 2017 0.0470 0.0490 0.0470 0.0475 39,250 +0.00(+3.15%)
Jul 17, 2017 0.0431 0.0490 0.0431 0.0461 42,681 +0.00(+6.84%)
Jul 14, 2017 0.0490 0.0490 0.0430 0.0431 21,950 -0.01(-12.04%)
Jul 13, 2017 0.0430 0.0500 0.0430 0.0490 68,700 +0.01(+14.75%)
Jul 12, 2017 0.0427 0.0427 0.0427 0.0427 11,000 +0.00(+4.15%)
Jul 11, 2017 0.0410 0.0498 0.0410 0.0410 290,650 -0.00(-10.87%)
Jul 10, 2017 0.0419 0.0498 0.0411 0.0460 43,000 -0.00(-8.00%)
Jul 07, 2017 0.0441 0.0500 0.0438 0.0500 121,209 -0.00(-3.85%)
Jul 06, 2017 0.0520 0.0520 0.0480 0.0520 68,225 +0.00(+0.00%)
Jul 05, 2017 0.0520 0.0520 0.0520 0.0520 11,500 +0.01(+21.78%)
Jul 03, 2017 0.0490 0.0520 0.0427 0.0427 104,821 -0.01(-10.95%)
Jun 30, 2017 0.0401 0.0479 0.0401 0.0479 44,809 -0.00(-1.94%)
Jun 29, 2017 0.0490 0.0490 0.0413 0.0489 75,400 -0.00(-0.20%)
Jun 28, 2017 0.0500 0.0500 0.0461 0.0490 12,087 -0.00(-3.54%)
Jun 27, 2017 0.0410 0.0528 0.0410 0.0508 21,127 +0.00(+4.31%)
Jun 26, 2017 0.0411 0.0527 0.0401 0.0487 54,900 -0.00(-2.60%)
Jun 23, 2017 0.0480 0.0527 0.0480 0.0500 59,661 +0.00(+8.70%)
Jun 22, 2017 0.0480 0.0495 0.0460 0.0460 93,381 -0.00(-6.12%)
Jun 21, 2017 0.0490 0.0500 0.0480 0.0490 35,710 +0.00(+2.08%)
Jun 20, 2017 0.0503 0.0528 0.0480 0.0480 102,940 -0.00(-8.57%)
Jun 19, 2017 0.0527 0.0527 0.0500 0.0525 106,467 -0.00(-0.19%)
Jun 16, 2017 0.0500 0.0526 0.0500 0.0526 64,000 +0.00(+2.83%)
Jun 15, 2017 0.0566 0.0566 0.0512 0.0512 109,512 -0.01(-12.65%)
Jun 14, 2017 0.0539 0.0586 0.0528 0.0586 12,275 +0.00(+0.97%)
Jun 13, 2017 0.0599 0.0599 0.0527 0.0580 66,356 +0.00(+1.75%)
Jun 12, 2017 0.0576 0.0576 0.0528 0.0570 53,761 -0.00(-0.05%)
Jun 09, 2017 0.0577 0.0577 0.0527 0.0570 51,336 +0.00(+3.41%)
Jun 08, 2017 0.0599 0.0599 0.0551 0.0551 6,104 -0.00(-3.25%)
Jun 07, 2017 0.0615 0.0635 0.0570 0.0570 67,020 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0610 0.0520 0.0570 476,713 -0.00(-7.17%)
Jun 05, 2017 0.0461 0.0643 0.0461 0.0614 153,814 +0.00(+4.78%)
Jun 02, 2017 0.0510 0.0589 0.0510 0.0586 110,095 +0.00(+5.40%)
Jun 01, 2017 0.0510 0.0560 0.0510 0.0556 58,950 -0.00(-6.55%)
May 31, 2017 0.0574 0.0600 0.0540 0.0595 146,500 +0.00(+0.68%)
May 30, 2017 0.0515 0.0591 0.0515 0.0591 145,450 -0.00(-1.50%)
May 26, 2017 0.0505 0.0600 0.0505 0.0600 182,980 +0.00(+1.54%)
May 25, 2017 0.0600 0.0600 0.0572 0.0591 89,300 -0.00(-1.35%)
May 24, 2017 0.0600 0.0600 0.0520 0.0599 68,500 +0.00(+0.00%)
May 23, 2017 0.0669 0.0669 0.0560 0.0599 310,421 -0.01(-10.33%)
May 22, 2017 0.0581 0.0668 0.0580 0.0668 108,000 +0.00(+0.07%)
May 19, 2017 0.0668 0.0668 0.0590 0.0668 146,639 -0.00(-0.07%)
May 18, 2017 0.0669 0.0669 0.0600 0.0668 25,581 +0.00(+0.00%)
May 17, 2017 0.0577 0.0668 0.0561 0.0668 45,200 +0.00(+5.38%)
May 16, 2017 0.0670 0.0673 0.0565 0.0634 164,800 +0.00(+0.62%)
May 15, 2017 0.0665 0.0665 0.0602 0.0630 72,800 +0.00(+3.45%)
May 12, 2017 0.0554 0.0674 0.0554 0.0609 228,475 -0.00(-1.77%)
May 11, 2017 0.0575 0.0667 0.0515 0.0620 813,392 +0.00(+7.83%)
May 10, 2017 0.0580 0.0580 0.0540 0.0575 206,000 -0.00(-0.86%)
May 09, 2017 0.0598 0.0598 0.0500 0.0580 394,850 -0.00(-3.33%)
May 08, 2017 0.0801 0.0830 0.0512 0.0600 2,052,652 -0.02(-27.80%)
May 05, 2017 0.0826 0.0843 0.0750 0.0831 156,104 -0.00(-4.04%)
May 04, 2017 0.0829 0.0896 0.0800 0.0866 207,832 -0.00(-4.84%)
May 03, 2017 0.0950 0.0950 0.0843 0.0910 44,300 -0.00(-4.11%)
May 02, 2017 0.0800 0.0949 0.0800 0.0949 166,590 +0.01(+18.62%)
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.