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

Enertopia Corp (OP: ENRT )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, May 21, 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 (%)
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%)
Feb 01, 2019 0.0250 0.0250 0.0187 0.0187 135,800 -0.01(-23.67%)
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%)
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.