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 (%)
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%)
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.