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

Enertopia Corp (OP: ENRT )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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 (%)
Jan 31, 2019 0.0233 0.0245 0.0205 0.0245 111,500 +0.00(+12.90%)
Jan 30, 2019 0.0195 0.0217 0.0195 0.0217 111,267 +0.00(+0.46%)
Jan 29, 2019 0.0190 0.0216 0.0190 0.0216 24,000 +0.00(+0.00%)
Jan 28, 2019 0.0216 0.0216 0.0216 0.0216 14,000 +0.00(+0.00%)
Jan 25, 2019 0.0216 0.0216 0.0216 0.0216 39,000 -0.00(-0.46%)
Jan 24, 2019 0.0200 0.0217 0.0200 0.0217 70,000 +0.00(+19.89%)
Jan 23, 2019 0.0181 0.0181 0.0181 0.0181 5,000 -0.00(-9.50%)
Jan 22, 2019 0.0200 0.0200 0.0200 0.0200 6,176 +0.00(+0.00%)
Jan 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 16, 2019 0.0216 0.0216 0.0190 0.0190 19,000 -0.00(-4.04%)
Jan 15, 2019 0.0198 0.0198 0.0198 0.0198 4,900 +0.00(+0.00%)
Jan 14, 2019 0.0217 0.0217 0.0198 0.0198 8,000 -0.00(-3.41%)
Jan 11, 2019 0.0200 0.0210 0.0200 0.0205 91,400 -0.00(-2.38%)
Jan 10, 2019 0.0220 0.0220 0.0210 0.0210 51,000 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0220 0.0200 0.0210 65,000 +0.00(+5.00%)
Jan 08, 2019 0.0196 0.0200 0.0196 0.0200 18,000 -0.00(-11.89%)
Jan 07, 2019 0.0196 0.0228 0.0190 0.0227 93,150 +0.00(+13.50%)
Jan 04, 2019 0.0190 0.0203 0.0190 0.0200 44,800 +0.00(+4.17%)
Jan 03, 2019 0.0192 0.0220 0.0192 0.0192 320,500 -0.00(-7.69%)
Jan 02, 2019 0.0172 0.0239 0.0172 0.0208 110,481 -0.00(-12.61%)
Dec 31, 2018 0.0173 0.0238 0.0173 0.0238 285,700 +0.00(+19.00%)
Dec 28, 2018 0.0196 0.0233 0.0196 0.0200 186,700 +0.00(+0.00%)
Dec 27, 2018 0.0197 0.0237 0.0197 0.0200 70,425 +0.00(+2.04%)
Dec 26, 2018 0.0196 0.0198 0.0196 0.0196 6,611 -0.00(-10.91%)
Dec 21, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Dec 20, 2018 0.0239 0.0239 0.0200 0.0200 109,000 -0.00(-16.32%)
Dec 19, 2018 0.0201 0.0239 0.0195 0.0239 347,750 +0.00(+0.00%)
Dec 18, 2018 0.0223 0.0239 0.0223 0.0239 55,000 -0.00(-2.85%)
Dec 17, 2018 0.0255 0.0275 0.0246 0.0246 33,500 -0.00(-10.22%)
Dec 14, 2018 0.0201 0.0274 0.0201 0.0274 77,500 +0.00(+15.61%)
Dec 13, 2018 0.0223 0.0256 0.0223 0.0237 113,550 +0.00(+15.05%)
Dec 12, 2018 0.0248 0.0248 0.0198 0.0206 27,798 -0.00(-14.52%)
Dec 11, 2018 0.0197 0.0241 0.0196 0.0241 67,500 +0.00(+7.59%)
Dec 10, 2018 0.0250 0.0250 0.0224 0.0224 95,041 -0.00(-3.03%)
Dec 07, 2018 0.0230 0.0231 0.0230 0.0231 16,100 +0.00(+2.67%)
Dec 06, 2018 0.0201 0.0248 0.0200 0.0225 113,500 -0.00(-10.36%)
Dec 04, 2018 0.0192 0.0251 0.0192 0.0251 33,900 +0.00(+9.13%)
Dec 03, 2018 0.0193 0.0276 0.0192 0.0230 49,500 +0.00(+15.00%)
Nov 30, 2018 0.0191 0.0200 0.0191 0.0200 28,300 -0.00(-19.03%)
Nov 29, 2018 0.0230 0.0247 0.0215 0.0247 111,950 +0.00(+17.06%)
Nov 28, 2018 0.0202 0.0216 0.0200 0.0211 33,435 -0.00(-11.34%)
Nov 27, 2018 0.0201 0.0238 0.0201 0.0238 20,000 +0.00(+20.20%)
Nov 26, 2018 0.0192 0.0250 0.0182 0.0198 99,360 +0.00(+3.13%)
Nov 23, 2018 0.0221 0.0221 0.0191 0.0192 4,000 -0.00(-11.52%)
Nov 21, 2018 0.0217 0.0217 0.0217 0 -0.00(-13.20%)
Nov 20, 2018 0.0183 0.0250 0.0183 0.0250 55,500 +0.00(+24.38%)
Nov 19, 2018 0.0190 0.0220 0.0190 0.0201 66,850 -0.00(-12.61%)
Nov 16, 2018 0.0192 0.0230 0.0192 0.0230 133,600 +0.00(+0.00%)
Nov 15, 2018 0.0250 0.0250 0.0193 0.0230 42,695 -0.00(-6.88%)
Nov 14, 2018 0.0194 0.0249 0.0194 0.0247 21,000 +0.01(+27.32%)
Nov 13, 2018 0.0290 0.0290 0.0183 0.0194 77,258 -0.01(-29.96%)
Nov 12, 2018 0.0250 0.0277 0.0225 0.0277 59,250 +0.00(+20.96%)
Nov 09, 2018 0.0206 0.0237 0.0206 0.0229 22,800 -0.00(-8.40%)
Nov 08, 2018 0.0250 0.0279 0.0192 0.0250 163,778 +0.00(+11.61%)
Nov 07, 2018 0.0250 0.0250 0.0224 0.0224 31,000 -0.00(-10.04%)
Nov 06, 2018 0.0250 0.0278 0.0195 0.0249 85,729 +0.00(+12.67%)
Nov 05, 2018 0.0279 0.0279 0.0221 0.0221 129,488 -0.00(-7.92%)
Nov 02, 2018 0.0280 0.0280 0.0240 0.0240 47,500 -0.00(-4.00%)
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.