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

Enertopia Corp (OP: ENRT )

0.0150 -0.0015 (-9.09%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 (%)
Apr 28, 2017 0.0920 0.0950 0.0811 0.0890 105,400 +0.00(+2.18%)
Apr 27, 2017 0.0871 0.0930 0.0871 0.0871 123,236 -0.01(-5.84%)
Apr 26, 2017 0.0911 0.1007 0.0871 0.0925 141,025 +0.00(+2.78%)
Apr 25, 2017 0.0900 0.0940 0.0900 0.0900 293,220 -0.00(-4.59%)
Apr 24, 2017 0.0900 0.0950 0.0860 0.0943 245,426 +0.00(+1.43%)
Apr 21, 2017 0.0951 0.0999 0.0900 0.0930 264,809 -0.01(-5.21%)
Apr 20, 2017 0.1008 0.1100 0.0910 0.0981 563,380 -0.01(-6.56%)
Apr 19, 2017 0.1050 0.1099 0.1011 0.1050 200,665 -0.00(-3.58%)
Apr 18, 2017 0.0962 0.1098 0.0900 0.1089 497,155 +0.00(+1.78%)
Apr 17, 2017 0.1009 0.1070 0.0941 0.1070 99,542 +0.01(+7.00%)
Apr 13, 2017 0.0980 0.1000 0.0921 0.1000 71,418 +0.00(+2.04%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0980 250,859 +0.00(+0.00%)
Apr 11, 2017 0.0977 0.1050 0.0901 0.0980 163,616 +0.00(+0.41%)
Apr 10, 2017 0.0901 0.1000 0.0900 0.0976 252,992 +0.00(+2.29%)
Apr 07, 2017 0.1080 0.1099 0.0900 0.0954 470,343 -0.01(-8.26%)
Apr 06, 2017 0.1140 0.1140 0.1000 0.1040 456,123 -0.01(-8.77%)
Apr 05, 2017 0.1150 0.1240 0.1031 0.1140 652,299 -0.00(-0.87%)
Apr 04, 2017 0.1177 0.1250 0.0951 0.1150 1,581,318 -0.00(-4.17%)
Apr 03, 2017 0.0890 0.1200 0.0876 0.1200 1,048,486 +0.03(+38.57%)
Mar 31, 2017 0.0940 0.0980 0.0770 0.0866 315,743 -0.01(-6.38%)
Mar 30, 2017 0.0750 0.0960 0.0750 0.0925 365,008 +0.02(+31.21%)
Mar 29, 2017 0.0690 0.0800 0.0690 0.0705 788,350 -0.00(-1.12%)
Mar 28, 2017 0.0695 0.0800 0.0690 0.0713 318,155 +0.00(+1.86%)
Mar 27, 2017 0.0710 0.0710 0.0690 0.0700 103,500 -0.00(-3.38%)
Mar 24, 2017 0.0750 0.0750 0.0700 0.0725 99,677 -0.00(-3.40%)
Mar 23, 2017 0.0775 0.0775 0.0750 0.0750 12,251 -0.00(-2.60%)
Mar 22, 2017 0.0750 0.0800 0.0701 0.0770 193,875 +0.00(+1.32%)
Mar 21, 2017 0.0703 0.0799 0.0703 0.0760 83,840 -0.00(-4.88%)
Mar 20, 2017 0.0799 0.0799 0.0747 0.0799 60,555 +0.00(+2.44%)
Mar 17, 2017 0.0775 0.0780 0.0742 0.0780 128,422 +0.00(+0.71%)
Mar 16, 2017 0.0799 0.0799 0.0750 0.0775 112,775 +0.00(+0.72%)
Mar 15, 2017 0.0760 0.0775 0.0750 0.0769 140,369 +0.01(+9.86%)
Mar 14, 2017 0.0690 0.0759 0.0690 0.0700 62,600 +0.00(+0.72%)
Mar 13, 2017 0.0760 0.0760 0.0654 0.0695 38,214 -0.00(-0.71%)
Mar 10, 2017 0.0681 0.0750 0.0681 0.0700 257,850 +0.00(+0.00%)
Mar 09, 2017 0.0683 0.0711 0.0683 0.0700 35,199 -0.00(-1.55%)
Mar 08, 2017 0.0691 0.0780 0.0691 0.0711 173,362 +0.00(+1.58%)
Mar 07, 2017 0.0790 0.0790 0.0685 0.0700 43,510 -0.01(-11.40%)
Mar 06, 2017 0.0700 0.0840 0.0685 0.0790 856,967 +0.01(+16.01%)
Mar 03, 2017 0.0621 0.0712 0.0621 0.0681 184,845 -0.00(-4.35%)
Mar 02, 2017 0.0705 0.0730 0.0602 0.0712 418,847 +0.00(+1.79%)
Mar 01, 2017 0.0800 0.0800 0.0650 0.0699 309,578 -0.01(-6.67%)
Feb 28, 2017 0.0800 0.0800 0.0711 0.0750 370,759 +0.00(+3.38%)
Feb 27, 2017 0.0732 0.0780 0.0710 0.0725 327,356 -0.00(-0.68%)
Feb 24, 2017 0.0760 0.0770 0.0700 0.0730 220,458 -0.00(-5.19%)
Feb 23, 2017 0.0800 0.0800 0.0700 0.0770 320,750 -0.00(-3.75%)
Feb 22, 2017 0.0844 0.0890 0.0625 0.0800 1,172,189 -0.01(-5.88%)
Feb 21, 2017 0.0900 0.0970 0.0755 0.0850 737,919 -0.00(-5.56%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+3.45%)
Feb 16, 2017 0.0770 0.1009 0.0710 0.0870 4,425,755 +0.01(+16.00%)
Feb 15, 2017 0.0475 0.0780 0.0475 0.0750 1,662,896 +0.03(+57.89%)
Feb 14, 2017 0.0396 0.0475 0.0395 0.0475 513,952 +0.01(+13.10%)
Feb 13, 2017 0.0333 0.0420 0.0333 0.0420 315,108 +0.01(+13.51%)
Feb 10, 2017 0.0413 0.0413 0.0330 0.0370 427,453 -0.00(-9.25%)
Feb 09, 2017 0.0390 0.0408 0.0371 0.0408 33,000 +0.00(+1.92%)
Feb 08, 2017 0.0361 0.0417 0.0360 0.0400 89,199 +0.00(+2.57%)
Feb 07, 2017 0.0440 0.0440 0.0360 0.0390 537,633 -0.00(-6.02%)
Feb 06, 2017 0.0420 0.0450 0.0400 0.0415 68,375 -0.00(-1.19%)
Feb 03, 2017 0.0420 0.0420 0.0410 0.0420 68,610 +0.00(+1.94%)
Feb 02, 2017 0.0405 0.0418 0.0400 0.0412 407,867 +0.00(+1.73%)
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.