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 (%)
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%)
Aug 02, 2021 0.0680 0.0776 0.0680 0.0728 44,161 +0.00(+6.59%)
Jul 30, 2021 0.0748 0.0748 0.0683 0.0683 17,454 -0.01(-7.07%)
Jul 29, 2021 0.0780 0.0780 0.0730 0.0735 65,301 -0.00(-3.80%)
Jul 28, 2021 0.0726 0.0800 0.0680 0.0764 349,336 +0.00(+3.24%)
Jul 27, 2021 0.0739 0.0740 0.0680 0.0740 187,334 -0.00(-1.20%)
Jul 26, 2021 0.0780 0.0780 0.0690 0.0749 157,460 -0.01(-8.66%)
Jul 23, 2021 0.0829 0.0900 0.0761 0.0820 14,716 -0.01(-6.50%)
Jul 22, 2021 0.0900 0.0900 0.0790 0.0877 100,385 +0.01(+11.01%)
Jul 21, 2021 0.0790 0.0790 0.0710 0.0790 125,149 +0.01(+7.19%)
Jul 20, 2021 0.0717 0.0739 0.0690 0.0737 61,764 +0.00(+4.10%)
Jul 19, 2021 0.0650 0.0745 0.0645 0.0708 126,350 +0.00(+5.04%)
Jul 16, 2021 0.0904 0.0945 0.0625 0.0674 761,750 -0.02(-25.11%)
Jul 15, 2021 0.0700 0.0965 0.0672 0.0900 669,375 +0.02(+20.97%)
Jul 14, 2021 0.0618 0.0867 0.0618 0.0744 806,438 +0.01(+20.19%)
Jul 13, 2021 0.0681 0.0720 0.0619 0.0619 201,252 -0.01(-8.97%)
Jul 12, 2021 0.0712 0.0712 0.0680 0.0680 71,381 -0.00(-3.13%)
Jul 09, 2021 0.0750 0.0750 0.0702 0.0702 91,082 -0.00(-5.39%)
Jul 08, 2021 0.0701 0.0780 0.0701 0.0742 18,560 -0.00(-1.85%)
Jul 07, 2021 0.0780 0.0780 0.0725 0.0756 29,600 -0.00(-3.08%)
Jul 06, 2021 0.0756 0.0787 0.0741 0.0780 63,034 +0.00(+2.36%)
Jul 02, 2021 0.0768 0.0788 0.0695 0.0762 172,034 -0.00(-1.17%)
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.