Indicators

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.0120	0.0129	0.0117	0.0129	262,600	+0.00(+7.50%)
May 28, 2020	0.0116	0.0125	0.0116	0.0120	107,100	-0.00(-6.98%)
May 27, 2020	0.0133	0.0133	0.0120	0.0129	205,700	+0.00(+0.78%)
May 26, 2020	0.0116	0.0129	0.0116	0.0128	266,699	+0.00(+6.67%)
May 22, 2020	0.0146	0.0146	0.0120	0.0120	240,700	-0.00(-7.69%)
May 21, 2020	0.0118	0.0147	0.0116	0.0130	304,811	+0.00(+12.07%)
May 20, 2020	0.0150	0.0150	0.0113	0.0116	852,631	-0.00(-22.67%)
May 19, 2020	0.0125	0.0174	0.0103	0.0150	1,120,424	+0.00(+30.43%)
May 18, 2020	0.0102	0.0150	0.0102	0.0115	320,483	-0.00(-2.54%)
May 15, 2020	0.0118	0.0120	0.0100	0.0118	327,500	+0.00(+0.85%)
May 14, 2020	0.0120	0.0120	0.0093	0.0117	651,405	+0.00(+0.86%)
May 13, 2020	0.0127	0.0127	0.0116	0.0116	117,040	-0.00(-6.45%)
May 12, 2020	0.0116	0.0132	0.0116	0.0124	152,000	-0.00(-4.62%)
May 11, 2020	0.0116	0.0130	0.0116	0.0130	42,887	+0.00(+12.07%)
May 08, 2020	0.0120	0.0130	0.0116	0.0116	281,800	-0.00(-13.43%)
May 07, 2020	0.0128	0.0135	0.0120	0.0134	166,627	-0.00(-0.74%)
May 06, 2020	0.0135	0.0135	0.0120	0.0135	187,068	+0.00(+9.76%)
May 05, 2020	0.0120	0.0140	0.0120	0.0123	343,750	-0.00(-12.14%)
May 04, 2020	0.0141	0.0143	0.0120	0.0140	480,070	-0.00(-2.10%)

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.