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 (%)
Jul 31, 2019 0.0144 0.0172 0.0144 0.0172 35,500 +0.00(+18.62%)
Jul 30, 2019 0.0144 0.0167 0.0144 0.0145 66,300 -0.00(-14.71%)
Jul 29, 2019 0.0192 0.0240 0.0155 0.0170 54,097 +0.00(+0.00%)
Jul 26, 2019 0.0173 0.0173 0.0170 0.0170 205,700 +0.00(+17.24%)
Jul 25, 2019 0.0152 0.0182 0.0145 0.0145 81,131 +0.00(+0.69%)
Jul 24, 2019 0.0150 0.0189 0.0144 0.0144 240,454 -0.00(-10.00%)
Jul 23, 2019 0.0160 0.0160 0.0160 0.0160 1,800 -0.00(-5.88%)
Jul 22, 2019 0.0160 0.0170 0.0160 0.0170 128,800 -0.00(-7.10%)
Jul 19, 2019 0.0165 0.0201 0.0160 0.0183 291,500 -0.00(-3.17%)
Jul 18, 2019 0.0161 0.0189 0.0140 0.0189 68,000 +0.00(+11.83%)
Jul 17, 2019 0.0169 0.0200 0.0169 0.0169 23,300 +0.00(+2.42%)
Jul 16, 2019 0.0230 0.0230 0.0161 0.0165 75,500 -0.00(-5.71%)
Jul 15, 2019 0.0172 0.0180 0.0160 0.0175 175,800 +0.00(+1.74%)
Jul 12, 2019 0.0180 0.0202 0.0160 0.0172 268,100 -0.00(-15.27%)
Jul 10, 2019 0.0203 0.0203 0.0203 0 -0.00(-1.93%)
Jul 09, 2019 0.0179 0.0213 0.0179 0.0207 73,522 +0.00(+16.95%)
Jul 08, 2019 0.0250 0.0250 0.0177 0.0177 31,000 -0.00(-16.90%)
Jul 05, 2019 0.0250 0.0250 0.0190 0.0213 55,600 -0.00(-7.39%)
Jul 03, 2019 0.0200 0.0230 0.0200 0.0230 15,000 +0.01(+48.39%)
Jul 02, 2019 0.0196 0.0196 0.0155 0.0155 6,627 -0.00(-19.27%)
Jul 01, 2019 0.0267 0.0267 0.0192 0.0192 5,650 -0.00(-5.88%)
Jun 28, 2019 0.0142 0.0204 0.0142 0.0204 51,700 +0.00(+0.00%)
Jun 27, 2019 0.0195 0.0204 0.0171 0.0204 28,000 +0.00(+6.25%)
Jun 26, 2019 0.0179 0.0192 0.0157 0.0192 8,300 -0.00(-4.00%)
Jun 25, 2019 0.0199 0.0200 0.0199 0.0200 20,000 +0.00(+0.00%)
Jun 24, 2019 0.0200 0.0200 0.0200 0.0200 1,075 -0.00(-0.99%)
Jun 21, 2019 0.0200 0.0202 0.0179 0.0202 90,000 -0.00(-4.72%)
Jun 20, 2019 0.0212 0.0212 0.0180 0.0212 35,300 +0.00(+9.84%)
Jun 19, 2019 0.0210 0.0210 0.0179 0.0193 76,600 -0.00(-8.10%)
Jun 18, 2019 0.0200 0.0210 0.0200 0.0210 111,666 +0.00(+5.53%)
Jun 17, 2019 0.0195 0.0199 0.0195 0.0199 51,350 +0.00(+0.00%)
Jun 14, 2019 0.0189 0.0199 0.0189 0.0199 23,000 -0.00(-0.50%)
Jun 13, 2019 0.0228 0.0228 0.0200 0.0200 6,500 +0.00(+11.73%)
Jun 12, 2019 0.0196 0.0197 0.0179 0.0179 105,500 -0.00(-9.14%)
Jun 11, 2019 0.0175 0.0197 0.0175 0.0197 2,296 +0.00(+0.51%)
Jun 10, 2019 0.0181 0.0211 0.0180 0.0196 58,870 +0.00(+3.16%)
Jun 07, 2019 0.0229 0.0229 0.0152 0.0190 15,600 +0.00(+0.00%)
Jun 06, 2019 0.0150 0.0206 0.0150 0.0190 219,100 -0.00(-3.55%)
Jun 05, 2019 0.0205 0.0205 0.0175 0.0197 122,125 -0.00(-3.90%)
Jun 04, 2019 0.0175 0.0205 0.0175 0.0205 82,700 +0.00(+13.89%)
Jun 03, 2019 0.0187 0.0187 0.0180 0.0180 3,801 -0.00(-7.69%)
May 31, 2019 0.0199 0.0199 0.0172 0.0195 30,200 +0.00(+5.98%)
May 30, 2019 0.0135 0.0194 0.0135 0.0184 38,900 +0.00(+16.46%)
May 29, 2019 0.0138 0.0234 0.0138 0.0158 118,866 -0.01(-31.30%)
May 28, 2019 0.0145 0.0230 0.0137 0.0230 18,489 +0.00(+0.00%)
May 24, 2019 0.0185 0.0230 0.0185 0.0230 31,800 +0.00(+0.00%)
May 23, 2019 0.0210 0.0230 0.0210 0.0230 35,000 +0.00(+9.52%)
May 22, 2019 0.0280 0.0280 0.0173 0.0210 442,205 -0.00(-8.70%)
May 21, 2019 0.0135 0.0230 0.0135 0.0230 38,443 +0.00(+4.55%)
May 20, 2019 0.0220 0.0225 0.0220 0.0220 75,790 -0.00(-3.93%)
May 17, 2019 0.0206 0.0230 0.0206 0.0229 60,500 +0.00(+9.05%)
May 16, 2019 0.0216 0.0230 0.0210 0.0210 66,000 +0.00(+5.00%)
May 15, 2019 0.0215 0.0224 0.0200 0.0200 5,642 -0.00(-2.91%)
May 14, 2019 0.0230 0.0230 0.0157 0.0206 31,380 -0.00(-6.36%)
May 13, 2019 0.0350 0.0350 0.0160 0.0220 227,358 +0.00(+6.80%)
May 10, 2019 0.0169 0.0212 0.0169 0.0206 4,200 -0.00(-0.48%)
May 09, 2019 0.0180 0.0207 0.0180 0.0207 174,200 +0.00(+15.00%)
May 08, 2019 0.0189 0.0190 0.0180 0.0180 539,817 -0.00(-4.76%)
May 07, 2019 0.0135 0.0189 0.0135 0.0189 58,000 +0.00(+35.00%)
May 06, 2019 0.0160 0.0160 0.0140 0.0140 180,000 -0.00(-12.50%)
May 03, 2019 0.0160 0.0160 0.0140 0.0160 68,700 -0.00(-12.09%)
May 02, 2019 0.0174 0.0182 0.0174 0.0182 16,568 +0.00(+32.85%)
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.