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

Enertopia Corp (OP: ENRT )

0.0131 +0.0001 (+0.77%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 7, 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 30, 2020 0.0398 0.0596 0.0335 0.0410 9,226,200 +0.01(+42.86%)
Oct 29, 2020 0.0300 0.0330 0.0260 0.0287 1,360,656 -0.00(-13.03%)
Oct 28, 2020 0.0344 0.0372 0.0321 0.0330 343,092 -0.00(-2.94%)
Oct 27, 2020 0.0310 0.0380 0.0310 0.0340 892,672 +0.00(+9.68%)
Oct 26, 2020 0.0348 0.0355 0.0302 0.0310 867,431 -0.00(-10.92%)
Oct 23, 2020 0.0330 0.0350 0.0300 0.0348 435,000 -0.00(-0.29%)
Oct 22, 2020 0.0342 0.0398 0.0300 0.0349 1,284,239 -0.00(-0.29%)
Oct 21, 2020 0.0390 0.0390 0.0320 0.0350 1,005,410 -0.00(-1.69%)
Oct 20, 2020 0.0428 0.0428 0.0320 0.0356 1,434,733 -0.00(-6.56%)
Oct 19, 2020 0.0490 0.0490 0.0370 0.0381 1,483,791 -0.01(-13.41%)
Oct 16, 2020 0.0500 0.0500 0.0380 0.0440 3,036,400 -0.01(-13.39%)
Oct 15, 2020 0.0359 0.0520 0.0250 0.0508 5,579,627 +0.02(+50.74%)
Oct 14, 2020 0.0272 0.0440 0.0252 0.0337 2,917,012 +0.01(+24.35%)
Oct 13, 2020 0.0275 0.0305 0.0221 0.0271 4,122,877 +0.00(+8.40%)
Oct 12, 2020 0.0306 0.0306 0.0250 0.0250 1,979,348 -0.01(-24.24%)
Oct 09, 2020 0.0415 0.0415 0.0269 0.0330 9,376,100 -0.00(-11.05%)
Oct 08, 2020 0.0500 0.0664 0.0344 0.0371 41,301,952 -0.00(-7.25%)
Oct 07, 2020 0.0138 0.0426 0.0134 0.0400 36,777,088 +0.03(+214.96%)
Oct 06, 2020 0.0110 0.0127 0.0110 0.0127 81,727 -0.00(-2.31%)
Oct 05, 2020 0.0135 0.0139 0.0110 0.0130 782,272 +0.00(+17.12%)
Oct 02, 2020 0.0105 0.0113 0.0100 0.0111 201,600 -0.00(-8.26%)
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.