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 (%)
Apr 30, 2020 0.0125 0.0152 0.0111 0.0152 563,730 +0.00(+9.35%)
Apr 29, 2020 0.0198 0.0200 0.0130 0.0139 1,215,990 -0.00(-22.78%)
Apr 28, 2020 0.0205 0.0205 0.0160 0.0180 1,073,971 +0.00(+15.38%)
Apr 27, 2020 0.0128 0.0289 0.0125 0.0156 5,331,316 +0.00(+19.08%)
Apr 24, 2020 0.0114 0.0160 0.0103 0.0131 1,346,000 +0.00(+9.17%)
Apr 23, 2020 0.0103 0.0126 0.0102 0.0120 133,931 -0.00(-6.98%)
Apr 22, 2020 0.0135 0.0135 0.0102 0.0129 191,933 -0.00(-0.77%)
Apr 21, 2020 0.0135 0.0135 0.0116 0.0130 122,319 +0.00(+18.18%)
Apr 20, 2020 0.0135 0.0135 0.0099 0.0110 368,649 -0.00(-4.35%)
Apr 17, 2020 0.0135 0.0135 0.0100 0.0115 361,600 +0.00(+4.55%)
Apr 16, 2020 0.0120 0.0120 0.0090 0.0110 487,141 +0.00(+0.00%)
Apr 15, 2020 0.0110 0.0110 0.0098 0.0110 145,919 +0.00(+10.00%)
Apr 14, 2020 0.0094 0.0108 0.0081 0.0100 225,070 +0.00(+25.00%)
Apr 13, 2020 0.0085 0.0105 0.0080 0.0080 104,853 -0.00(-20.00%)
Apr 09, 2020 0.0109 0.0119 0.0092 0.0100 304,900 -0.00(-15.25%)
Apr 08, 2020 0.0119 0.0119 0.0100 0.0118 53,657 +0.00(+18.00%)
Apr 07, 2020 0.0109 0.0139 0.0083 0.0100 401,800 +0.00(+25.00%)
Apr 06, 2020 0.0100 0.0124 0.0080 0.0080 1,155,080 -0.00(-5.88%)
Apr 03, 2020 0.0100 0.0100 0.0071 0.0085 166,300 -0.00(-9.57%)
Apr 02, 2020 0.0071 0.0099 0.0070 0.0094 626,095 +0.00(+22.08%)
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.