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

Enertopia Corp (OP: ENRT )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.0112 0.0199 0.0112 0.0189 69,032 +0.00(+11.18%)
Apr 29, 2019 0.0187 0.0188 0.0153 0.0170 223,700 -0.00(-5.56%)
Apr 26, 2019 0.0145 0.0180 0.0145 0.0180 342,600 +0.00(+13.21%)
Apr 25, 2019 0.0198 0.0198 0.0136 0.0159 124,635 -0.00(-23.92%)
Apr 24, 2019 0.0198 0.0209 0.0190 0.0209 47,100 +0.00(+4.50%)
Apr 23, 2019 0.0173 0.0200 0.0173 0.0200 22,055 +0.00(+7.53%)
Apr 22, 2019 0.0187 0.0200 0.0186 0.0186 11,850 -0.00(-1.59%)
Apr 18, 2019 0.0199 0.0199 0.0189 0.0189 30,200 -0.00(-5.50%)
Apr 17, 2019 0.0236 0.0236 0.0170 0.0200 155,475 +0.00(+0.00%)
Apr 16, 2019 0.0185 0.0235 0.0185 0.0200 62,000 +0.00(+3.09%)
Apr 15, 2019 0.0190 0.0200 0.0190 0.0194 60,000 +0.00(+7.78%)
Apr 12, 2019 0.0195 0.0195 0.0160 0.0180 211,000 -0.00(-10.00%)
Apr 11, 2019 0.0196 0.0219 0.0195 0.0200 74,699 +0.00(+2.56%)
Apr 10, 2019 0.0205 0.0219 0.0191 0.0195 75,445 -0.00(-2.50%)
Apr 09, 2019 0.0225 0.0225 0.0200 0.0200 68,286 -0.00(-11.11%)
Apr 08, 2019 0.0235 0.0249 0.0225 0.0225 24,000 -0.00(-4.26%)
Apr 05, 2019 0.0232 0.0250 0.0232 0.0235 155,800 -0.00(-6.00%)
Apr 04, 2019 0.0250 0.0250 0.0249 0.0250 105,000 +0.00(+0.40%)
Apr 03, 2019 0.0200 0.0290 0.0200 0.0249 66,503 +0.00(+15.28%)
Apr 02, 2019 0.0203 0.0260 0.0203 0.0216 153,246 +0.00(+2.37%)
Apr 01, 2019 0.0204 0.0250 0.0200 0.0211 38,523 +0.00(+1.93%)
Mar 29, 2019 0.0240 0.0240 0.0207 0.0207 60,600 -0.00(-13.39%)
Mar 28, 2019 0.0240 0.0240 0.0220 0.0239 131,300 +0.00(+1.70%)
Mar 27, 2019 0.0219 0.0235 0.0216 0.0235 241,000 +0.00(+2.17%)
Mar 26, 2019 0.0200 0.0230 0.0200 0.0230 130,514 +0.00(+1.32%)
Mar 25, 2019 0.0215 0.0227 0.0215 0.0227 18,900 +0.00(+5.58%)
Mar 22, 2019 0.0215 0.0230 0.0200 0.0215 168,000 -0.00(-6.52%)
Mar 21, 2019 0.0225 0.0230 0.0200 0.0230 227,100 -0.00(-2.13%)
Mar 20, 2019 0.0230 0.0235 0.0200 0.0235 198,717 +0.00(+0.00%)
Mar 19, 2019 0.0225 0.0235 0.0220 0.0235 63,725 -0.00(-1.26%)
Mar 18, 2019 0.0250 0.0250 0.0220 0.0238 145,726 +0.00(+8.18%)
Mar 15, 2019 0.0230 0.0270 0.0220 0.0220 227,600 -0.00(-6.78%)
Mar 14, 2019 0.0260 0.0260 0.0236 0.0236 58,500 -0.00(-9.23%)
Mar 13, 2019 0.0287 0.0287 0.0260 0.0260 53,000 +0.00(+0.00%)
Mar 12, 2019 0.0201 0.0275 0.0201 0.0260 108,321 +0.00(+23.81%)
Mar 11, 2019 0.0232 0.0250 0.0210 0.0210 221,769 -0.00(-16.00%)
Mar 08, 2019 0.0251 0.0275 0.0232 0.0250 204,100 -0.00(-7.41%)
Mar 07, 2019 0.0260 0.0279 0.0260 0.0270 118,850 +0.00(+3.85%)
Mar 06, 2019 0.0265 0.0287 0.0250 0.0260 58,717 -0.00(-5.80%)
Mar 05, 2019 0.0270 0.0285 0.0260 0.0276 160,316 +0.00(+0.36%)
Mar 04, 2019 0.0222 0.0276 0.0222 0.0275 23,950 +0.00(+12.70%)
Mar 01, 2019 0.0292 0.0292 0.0244 0.0244 99,700 +0.00(+5.17%)
Feb 28, 2019 0.0330 0.0330 0.0232 0.0232 140,331 -0.00(-11.79%)
Feb 27, 2019 0.0260 0.0271 0.0260 0.0263 80,500 +0.00(+16.89%)
Feb 26, 2019 0.0290 0.0290 0.0222 0.0225 725,600 -0.00(-10.00%)
Feb 25, 2019 0.0222 0.0260 0.0222 0.0250 192,100 +0.00(+1.21%)
Feb 22, 2019 0.0330 0.0330 0.0236 0.0247 119,100 -0.00(-5.00%)
Feb 21, 2019 0.0254 0.0267 0.0253 0.0260 117,200 +0.00(+14.04%)
Feb 20, 2019 0.0290 0.0290 0.0214 0.0228 517,607 -0.00(-17.69%)
Feb 19, 2019 0.0190 0.0300 0.0185 0.0277 1,723,123 +0.01(+46.56%)
Feb 15, 2019 0.0209 0.0209 0.0189 0.0189 55,000 -0.00(-10.43%)
Feb 14, 2019 0.0249 0.0249 0.0210 0.0211 111,000 +0.00(+5.50%)
Feb 13, 2019 0.0199 0.0200 0.0198 0.0200 87,500 +0.00(+4.71%)
Feb 12, 2019 0.0200 0.0200 0.0191 0.0191 255,500 +0.00(+6.11%)
Feb 11, 2019 0.0212 0.0212 0.0180 0.0180 50,500 -0.00(-10.00%)
Feb 08, 2019 0.0225 0.0225 0.0185 0.0200 149,700 -0.00(-5.21%)
Feb 07, 2019 0.0188 0.0211 0.0188 0.0211 102,500 +0.00(+12.23%)
Feb 06, 2019 0.0214 0.0214 0.0188 0.0188 8,100 -0.00(-11.74%)
Feb 05, 2019 0.0213 0.0213 0.0213 0.0213 30,000 +0.00(+14.52%)
Feb 04, 2019 0.0195 0.0213 0.0185 0.0186 214,450 -0.00(-0.53%)
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.