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 (%)
Jun 30, 2015 0.0225 0.0225 0.0131 0.0194 381,535 -0.00(-13.69%)
Jun 29, 2015 0.0274 0.0279 0.0225 0.0225 217,970 -0.01(-19.35%)
Jun 26, 2015 0.0330 0.0330 0.0251 0.0279 96,761 -0.01(-15.45%)
Jun 25, 2015 0.0330 0.0330 0.0300 0.0330 156,375 +0.00(+3.13%)
Jun 24, 2015 0.0286 0.0345 0.0275 0.0320 1,700,978 +0.00(+14.29%)
Jun 23, 2015 0.0207 0.0285 0.0190 0.0280 421,274 +0.01(+35.27%)
Jun 22, 2015 0.0200 0.0207 0.0150 0.0207 1,627,418 +0.01(+42.76%)
Jun 19, 2015 0.0150 0.0187 0.0145 0.0145 17,800 -0.00(-8.81%)
Jun 18, 2015 0.0155 0.0160 0.0146 0.0159 84,300 +0.00(+2.58%)
Jun 17, 2015 0.0180 0.0197 0.0155 0.0155 463,720 -0.00(-14.36%)
Jun 16, 2015 0.0200 0.0210 0.0181 0.0181 211,358 -0.00(-9.50%)
Jun 15, 2015 0.0195 0.0200 0.0126 0.0200 203,238 +0.00(+11.11%)
Jun 12, 2015 0.0295 0.0295 0.0145 0.0180 1,749,087 -0.01(-38.98%)
Jun 11, 2015 0.0260 0.0298 0.0260 0.0295 22,000 -0.00(-1.01%)
Jun 10, 2015 0.0299 0.0299 0.0280 0.0298 33,039 -0.00(-0.67%)
Jun 09, 2015 0.0261 0.0300 0.0261 0.0300 8,060 +0.00(+3.45%)
Jun 08, 2015 0.0270 0.0308 0.0261 0.0290 191,964 +0.00(+7.41%)
Jun 05, 2015 0.0304 0.0304 0.0270 0.0270 88,304 -0.00(-10.00%)
Jun 04, 2015 0.0290 0.0300 0.0290 0.0300 36,783 +0.00(+0.33%)
Jun 03, 2015 0.0262 0.0299 0.0261 0.0299 128,375 +0.00(+9.12%)
Jun 02, 2015 0.0275 0.0275 0.0274 0.0274 34,920 -0.00(-8.97%)
Jun 01, 2015 0.0284 0.0301 0.0284 0.0301 66,050 -0.00(-0.33%)
May 29, 2015 0.0270 0.0302 0.0262 0.0302 23,000 -0.00(-7.93%)
May 28, 2015 0.0268 0.0328 0.0261 0.0328 166,467 -0.00(-0.30%)
May 27, 2015 0.0261 0.0329 0.0261 0.0329 27,765 +0.01(+26.05%)
May 26, 2015 0.0301 0.0304 0.0260 0.0261 194,333 -0.00(-13.58%)
May 22, 2015 0.0302 0.0302 0.0302 0 -0.00(-2.58%)
May 21, 2015 0.0296 0.0331 0.0296 0.0310 29,742 -0.00(-0.96%)
May 20, 2015 0.0311 0.0330 0.0310 0.0313 150,152 -0.00(-5.15%)
May 19, 2015 0.0364 0.0364 0.0325 0.0330 40,700 -0.00(-5.44%)
May 18, 2015 0.0349 0.0349 0.0311 0.0349 70,700 +0.00(+0.00%)
May 15, 2015 0.0375 0.0375 0.0305 0.0349 127,800 -0.00(-6.93%)
May 14, 2015 0.0260 0.0389 0.0260 0.0375 158,580 +0.01(+17.19%)
May 13, 2015 0.0321 0.0379 0.0320 0.0320 113,300 -0.00(-8.57%)
May 12, 2015 0.0380 0.0380 0.0326 0.0350 85,948 -0.00(-7.89%)
May 11, 2015 0.0369 0.0390 0.0303 0.0380 121,519 +0.00(+2.70%)
May 08, 2015 0.0450 0.0450 0.0290 0.0370 222,434 +0.00(+5.71%)
May 07, 2015 0.0300 0.0380 0.0300 0.0350 52,766 +0.01(+17.06%)
May 06, 2015 0.0314 0.0341 0.0280 0.0299 192,910 +0.00(+1.36%)
May 05, 2015 0.0370 0.0370 0.0280 0.0295 202,962 -0.01(-21.33%)
May 04, 2015 0.0380 0.0440 0.0321 0.0375 386,581 -0.00(-7.41%)
May 01, 2015 0.0440 0.0440 0.0380 0.0405 248,841 -0.00(-7.95%)
Apr 30, 2015 0.0300 0.0440 0.0289 0.0440 744,918 +0.02(+62.96%)
Apr 29, 2015 0.0300 0.0300 0.0265 0.0270 190,521 -0.00(-6.90%)
Apr 28, 2015 0.0297 0.0330 0.0261 0.0290 364,600 -0.00(-0.34%)
Apr 27, 2015 0.0380 0.0381 0.0230 0.0291 1,727,808 -0.01(-23.42%)
Apr 24, 2015 0.0400 0.0400 0.0380 0.0380 6,500 -0.00(-2.56%)
Apr 23, 2015 0.0400 0.0400 0.0389 0.0390 51,623 +0.00(+2.63%)
Apr 22, 2015 0.0390 0.0390 0.0380 0.0380 83,977 -0.00(-5.00%)
Apr 21, 2015 0.0377 0.0400 0.0352 0.0400 120,261 +0.00(+7.76%)
Apr 20, 2015 0.0398 0.0398 0.0351 0.0371 121,523 +0.00(+0.05%)
Apr 17, 2015 0.0412 0.0412 0.0360 0.0371 194,453 -0.00(-7.25%)
Apr 16, 2015 0.0412 0.0412 0.0400 0.0400 176,000 -0.00(-2.91%)
Apr 15, 2015 0.0402 0.0456 0.0402 0.0412 115,531 -0.00(-9.65%)
Apr 14, 2015 0.0401 0.0456 0.0401 0.0456 81,000 +0.00(+1.33%)
Apr 13, 2015 0.0509 0.0509 0.0390 0.0450 356,105 -0.00(-9.82%)
Apr 10, 2015 0.0451 0.0509 0.0451 0.0499 102,807 -0.00(-1.96%)
Apr 09, 2015 0.0454 0.0520 0.0451 0.0509 40,369 +0.00(+1.80%)
Apr 08, 2015 0.0454 0.0500 0.0454 0.0500 162,454 +0.00(+2.40%)
Apr 07, 2015 0.0454 0.0500 0.0454 0.0488 123,890 -0.00(-1.15%)
Apr 06, 2015 0.0450 0.0498 0.0450 0.0494 105,599 -0.00(-1.00%)
Apr 02, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
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.