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 (%)
Sep 30, 2014 0.0620 0.0649 0.0620 0.0649 88,169 +0.00(+1.41%)
Sep 29, 2014 0.0579 0.0650 0.0555 0.0640 260,640 +0.01(+10.54%)
Sep 26, 2014 0.0599 0.0599 0.0550 0.0579 137,995 -0.01(-9.53%)
Sep 25, 2014 0.0530 0.0640 0.0530 0.0640 474,860 +0.01(+12.28%)
Sep 24, 2014 0.0550 0.0580 0.0520 0.0570 350,535 -0.00(-5.00%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0600 166,835 -0.00(-7.55%)
Sep 22, 2014 0.0626 0.0650 0.0610 0.0649 64,913 -0.00(-0.15%)
Sep 19, 2014 0.0750 0.0750 0.0603 0.0650 172,833 -0.01(-11.44%)
Sep 18, 2014 0.0700 0.0734 0.0700 0.0734 165,059 +0.00(+4.86%)
Sep 17, 2014 0.0715 0.0734 0.0600 0.0700 1,209,484 +0.00(+4.48%)
Sep 16, 2014 0.0710 0.0710 0.0655 0.0670 362,265 -0.00(-4.15%)
Sep 15, 2014 0.0700 0.0734 0.0661 0.0699 501,132 +0.00(+6.72%)
Sep 12, 2014 0.0670 0.0750 0.0625 0.0655 307,001 -0.00(-4.38%)
Sep 11, 2014 0.0780 0.0800 0.0650 0.0685 450,622 -0.01(-12.18%)
Sep 10, 2014 0.0950 0.0950 0.0700 0.0780 697,629 -0.01(-8.24%)
Sep 09, 2014 0.0851 0.0950 0.0850 0.0850 123,520 -0.01(-10.53%)
Sep 08, 2014 0.0950 0.1100 0.0850 0.0950 600,189 -0.00(-4.04%)
Sep 05, 2014 0.1020 0.1020 0.0950 0.0990 701,725 -0.01(-7.91%)
Sep 04, 2014 0.1030 0.1049 0.1020 0.1075 190,955 +0.01(+5.29%)
Sep 03, 2014 0.1101 0.1186 0.1021 0.1021 115,157 -0.01(-7.27%)
Sep 02, 2014 0.1190 0.1200 0.1100 0.1101 305,880 -0.01(-5.09%)
Aug 29, 2014 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Aug 28, 2014 0.1175 0.1260 0.1150 0.1160 236,442 -0.00(-3.33%)
Aug 27, 2014 0.1100 0.1200 0.1100 0.1200 360,438 +0.01(+9.09%)
Aug 26, 2014 0.1140 0.1180 0.1100 0.1100 424,139 -0.01(-4.35%)
Aug 25, 2014 0.1169 0.1169 0.1010 0.1150 230,023 -0.00(-1.63%)
Aug 22, 2014 0.1151 0.1249 0.1057 0.1169 46,301 -0.00(-0.51%)
Aug 21, 2014 0.1152 0.1250 0.1152 0.1175 151,510 -0.00(-2.08%)
Aug 20, 2014 0.1112 0.1250 0.1100 0.1200 321,270 +0.00(+4.35%)
Aug 19, 2014 0.1150 0.1150 0.1050 0.1150 128,511 +0.00(+0.00%)
Aug 18, 2014 0.1110 0.1170 0.1110 0.1150 132,187 +0.00(+2.68%)
Aug 15, 2014 0.1150 0.1150 0.1070 0.1120 274,278 +0.00(+3.61%)
Aug 14, 2014 0.1102 0.1102 0.1080 0.1081 156,543 -0.01(-6.00%)
Aug 13, 2014 0.1200 0.1200 0.1100 0.1150 296,305 -0.00(-3.60%)
Aug 12, 2014 0.1200 0.1200 0.1132 0.1193 97,706 -0.00(-0.58%)
Aug 11, 2014 0.1141 0.1225 0.1140 0.1200 217,138 -0.00(-3.85%)
Aug 08, 2014 0.1300 0.1300 0.1139 0.1248 63,225 -0.00(-0.16%)
Aug 07, 2014 0.1250 0.1250 0.1128 0.1250 210,849 +0.00(+0.00%)
Aug 06, 2014 0.1220 0.1250 0.1104 0.1250 107,898 +0.00(+1.63%)
Aug 05, 2014 0.1350 0.1350 0.1002 0.1230 504,094 -0.01(-8.89%)
Aug 04, 2014 0.1211 0.1350 0.1210 0.1350 172,849 +0.01(+3.93%)
Aug 01, 2014 0.1185 0.1299 0.1150 0.1299 257,820 +0.01(+8.25%)
Jul 31, 2014 0.1154 0.1200 0.1110 0.1200 297,139 +0.00(+3.99%)
Jul 30, 2014 0.1299 0.1299 0.1110 0.1154 261,725 -0.01(-11.23%)
Jul 29, 2014 0.1178 0.1300 0.1110 0.1300 353,783 +0.01(+10.36%)
Jul 28, 2014 0.1200 0.1220 0.1120 0.1178 474,346 -0.00(-3.84%)
Jul 25, 2014 0.1290 0.1310 0.1200 0.1225 364,170 -0.01(-5.77%)
Jul 24, 2014 0.1340 0.1350 0.1260 0.1300 524,243 -0.00(-2.99%)
Jul 23, 2014 0.1325 0.1340 0.1295 0.1340 580,942 +0.00(+1.52%)
Jul 22, 2014 0.1410 0.1420 0.1320 0.1320 203,749 -0.01(-5.71%)
Jul 21, 2014 0.1485 0.1485 0.1320 0.1400 807,867 -0.01(-5.72%)
Jul 18, 2014 0.1500 0.1500 0.1410 0.1485 409,086 -0.01(-4.19%)
Jul 17, 2014 0.1460 0.1550 0.1450 0.1550 313,125 +0.00(+0.65%)
Jul 16, 2014 0.1699 0.1699 0.1450 0.1540 537,436 -0.01(-7.23%)
Jul 15, 2014 0.1980 0.2030 0.1451 0.1660 3,121,918 -0.02(-12.63%)
Jul 14, 2014 0.1300 0.1950 0.1300 0.1900 5,869,800 +0.06(+47.29%)
Jul 11, 2014 0.1300 0.1300 0.1250 0.1290 171,549 -0.00(-0.77%)
Jul 10, 2014 0.1310 0.1350 0.1262 0.1300 114,769 -0.01(-3.70%)
Jul 09, 2014 0.1335 0.1400 0.1300 0.1350 584,570 -0.00(-3.43%)
Jul 08, 2014 0.1500 0.1500 0.1334 0.1398 777,511 -0.01(-3.59%)
Jul 07, 2014 0.1400 0.1450 0.1320 0.1450 485,832 +0.00(+3.57%)
Jul 03, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 02, 2014 0.1597 0.1597 0.1335 0.1350 543,466 -0.02(-15.47%)
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.