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

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Oct 29, 2021 0.0575 0.0688 0.0575 0.0615 110,124 -0.01(-8.21%)
Oct 28, 2021 0.0558 0.0674 0.0544 0.0670 380,159 +0.01(+23.16%)
Oct 27, 2021 0.0520 0.0558 0.0507 0.0544 163,440 -0.00(-2.51%)
Oct 26, 2021 0.0576 0.0558 592,963 -0.00(-3.79%)
Oct 25, 2021 0.0575 0.0580 0.0560 0.0580 89,281 +0.00(+1.75%)
Oct 22, 2021 0.0649 0.0649 0.0551 0.0570 468,278 -0.00(-1.89%)
Oct 21, 2021 0.0570 0.0600 0.0570 0.0581 96,197 -0.00(-1.53%)
Oct 20, 2021 0.0585 0.0600 0.0561 0.0590 65,002 +0.00(+0.00%)
Oct 19, 2021 0.0611 0.0611 0.0580 0.0590 573,224 -0.00(-1.67%)
Oct 18, 2021 0.0615 0.0644 0.0600 0.0600 281,548 +0.00(+0.00%)
Oct 15, 2021 0.0617 0.0647 0.0600 0.0600 472,729 -0.00(-1.32%)
Oct 14, 2021 0.0650 0.0667 0.0600 0.0608 154,260 -0.00(-6.46%)
Oct 13, 2021 0.0650 0.0701 0.0580 0.0650 437,649 -0.00(-2.11%)
Oct 12, 2021 0.0705 0.0705 0.0659 0.0664 158,401 -0.00(-6.48%)
Oct 11, 2021 0.0681 0.0710 0.0681 0.0710 51,110 +0.00(+3.05%)
Oct 08, 2021 0.0690 0.0715 0.0600 0.0689 247,143 -0.01(-9.22%)
Oct 07, 2021 0.0655 0.0759 0.0604 0.0759 199,632 +0.01(+10.32%)
Oct 06, 2021 0.0605 0.0688 0.0605 0.0688 7,177 +0.00(+1.62%)
Oct 05, 2021 0.0717 0.0719 0.0650 0.0677 404,370 -0.01(-7.13%)
Oct 04, 2021 0.0673 0.0775 0.0641 0.0729 77,040 +0.00(+4.74%)
Oct 01, 2021 0.0717 0.0731 0.0696 0.0696 87,894 -0.01(-7.20%)
Sep 30, 2021 0.0632 0.0750 0.0602 0.0750 101,135 +0.00(+1.35%)
Sep 29, 2021 0.0550 0.0740 0.0550 0.0740 475,754 +0.02(+32.85%)
Sep 28, 2021 0.0515 0.0622 0.0515 0.0557 447,939 -0.00(-5.11%)
Sep 27, 2021 0.0621 0.0650 0.0581 0.0587 384,657 -0.01(-8.28%)
Sep 24, 2021 0.0705 0.0705 0.0620 0.0640 194,097 -0.01(-8.31%)
Sep 23, 2021 0.0680 0.0740 0.0640 0.0698 341,796 +0.01(+13.13%)
Sep 22, 2021 0.0571 0.0680 0.0571 0.0617 173,165 +0.01(+10.18%)
Sep 21, 2021 0.0670 0.0670 0.0531 0.0560 1,104,572 -0.01(-13.85%)
Sep 20, 2021 0.0755 0.0770 0.0620 0.0650 738,432 -0.01(-14.47%)
Sep 17, 2021 0.0795 0.0798 0.0758 0.0760 152,820 -0.01(-7.65%)
Sep 16, 2021 0.0821 0.0850 0.0780 0.0823 273,487 +0.00(+1.35%)
Sep 15, 2021 0.0799 0.0880 0.0791 0.0812 222,217 -0.00(-3.91%)
Sep 14, 2021 0.1000 0.1000 0.0750 0.0845 343,328 -0.01(-6.11%)
Sep 13, 2021 0.0801 0.0900 0.0750 0.0900 363,026 +0.00(+5.88%)
Sep 10, 2021 0.0800 0.0850 0.0721 0.0850 298,730 -0.00(-0.35%)
Sep 09, 2021 0.0810 0.0900 0.0720 0.0853 1,110,822 -0.00(-0.81%)
Sep 08, 2021 0.0782 0.0900 0.0701 0.0860 1,341,394 +0.01(+10.82%)
Sep 07, 2021 0.0687 0.0795 0.0647 0.0776 811,143 +0.02(+25.16%)
Sep 03, 2021 0.0750 0.0822 0.0620 0.0620 1,667,019 -0.01(-18.31%)
Sep 02, 2021 0.0749 0.1345 0.0693 0.0759 9,127,377 +0.01(+11.29%)
Sep 01, 2021 0.0673 0.0695 0.0650 0.0682 179,311 +0.01(+8.43%)
Aug 31, 2021 0.0648 0.0650 0.0598 0.0629 226,513 -0.00(-1.72%)
Aug 30, 2021 0.0623 0.0650 0.0580 0.0640 461,875 +0.01(+9.97%)
Aug 27, 2021 0.0648 0.0648 0.0582 0.0582 141,679 -0.00(-4.12%)
Aug 26, 2021 0.0695 0.0695 0.0595 0.0607 99,725 -0.01(-8.58%)
Aug 25, 2021 0.0542 0.0688 0.0542 0.0664 299,130 +0.01(+11.97%)
Aug 24, 2021 0.0648 0.0700 0.0590 0.0593 343,018 -0.00(-6.02%)
Aug 23, 2021 0.0533 0.0750 0.0533 0.0631 473,045 -0.01(-9.86%)
Aug 20, 2021 0.0570 0.0700 0.0540 0.0700 250,404 +0.01(+22.81%)
Aug 19, 2021 0.0551 0.0590 0.0551 0.0570 52,620 +0.00(+3.45%)
Aug 18, 2021 0.0572 0.0625 0.0551 0.0551 174,697 -0.00(-3.50%)
Aug 17, 2021 0.0588 0.0600 0.0550 0.0571 596,116 -0.00(-2.56%)
Aug 16, 2021 0.0604 0.0610 0.0560 0.0586 585,470 -0.00(-3.93%)
Aug 13, 2021 0.0629 0.0629 0.0590 0.0610 294,075 -0.00(-3.02%)
Aug 12, 2021 0.0649 0.0650 0.0600 0.0629 554,415 -0.00(-1.10%)
Aug 11, 2021 0.0640 0.0650 0.0620 0.0636 401,719 -0.00(-3.93%)
Aug 10, 2021 0.0650 0.0662 0.0625 0.0662 28,605 +0.00(+0.91%)
Aug 09, 2021 0.0699 0.0699 0.0630 0.0656 179,899 +0.00(+0.77%)
Aug 06, 2021 0.0715 0.0715 0.0651 0.0651 166,609 -0.00(-7.00%)
Aug 05, 2021 0.0700 0.0700 0.0650 0.0700 341,549 +0.00(+0.00%)
Aug 04, 2021 0.0702 0.0797 0.0680 0.0700 238,323 -0.00(-2.64%)
Aug 03, 2021 0.0714 0.0830 0.0680 0.0719 176,105 -0.00(-1.24%)
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.