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, 2016 0.0320 0.0340 0.0295 0.0310 417,711 -0.00(-1.90%)
Jun 29, 2016 0.0190 0.0350 0.0190 0.0316 1,354,139 +0.01(+37.39%)
Jun 28, 2016 0.0180 0.0230 0.0180 0.0230 1,316,858 +0.01(+58.62%)
Jun 27, 2016 0.0156 0.0156 0.0145 0.0145 18,000 -0.00(-7.94%)
Jun 24, 2016 0.0140 0.0160 0.0140 0.0158 36,100 +0.00(+7.14%)
Jun 23, 2016 0.0180 0.0180 0.0147 0.0147 16,725 -0.00(-18.33%)
Jun 22, 2016 0.0190 0.0190 0.0145 0.0180 61,100 -0.00(-5.26%)
Jun 21, 2016 0.0175 0.0200 0.0175 0.0190 319,089 +0.00(+0.00%)
Jun 20, 2016 0.0203 0.0203 0.0190 0.0190 32,473 +0.00(+18.75%)
Jun 17, 2016 0.0180 0.0180 0.0159 0.0160 115,650 -0.00(-11.11%)
Jun 16, 2016 0.0170 0.0193 0.0145 0.0180 418,729 +0.00(+20.00%)
Jun 15, 2016 0.0150 0.0150 0.0150 0.0150 670 -0.00(-11.24%)
Jun 14, 2016 0.0155 0.0169 0.0155 0.0169 63,600 +0.00(+19.86%)
Jun 13, 2016 0.0130 0.0155 0.0116 0.0141 89,100 -0.00(-8.80%)
Jun 10, 2016 0.0173 0.0173 0.0116 0.0155 669,219 +0.00(+3.07%)
Jun 09, 2016 0.0150 0.0150 0.0150 0.0150 22,500 +0.00(+0.00%)
Jun 08, 2016 0.0160 0.0174 0.0150 0.0150 43,480 -0.00(-6.25%)
Jun 07, 2016 0.0163 0.0170 0.0160 0.0160 260,121 +0.00(+0.00%)
Jun 03, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 02, 2016 0.0175 0.0175 0.0160 0.0160 35,000 -0.00(-8.57%)
Jun 01, 2016 0.0175 0.0175 0.0175 0.0175 300 +0.00(+9.38%)
May 31, 2016 0.0163 0.0163 0.0126 0.0160 7,494 +0.00(+6.67%)
May 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.27%)
May 25, 2016 0.0151 0.0151 0.0146 0.0150 15,775 -0.00(-12.88%)
May 24, 2016 0.0175 0.0175 0.0142 0.0172 228,855 -0.00(-1.32%)
May 23, 2016 0.0141 0.0175 0.0141 0.0174 37,000 +0.00(+1.40%)
May 20, 2016 0.0158 0.0172 0.0158 0.0172 3,500 -0.00(-1.94%)
May 18, 2016 0.0175 0.0175 0.0175 0 +0.00(+0.57%)
May 17, 2016 0.0180 0.0180 0.0130 0.0174 648,000 -0.00(-4.40%)
May 16, 2016 0.0180 0.0182 0.0180 0.0182 5,500 -0.00(-1.62%)
May 13, 2016 0.0181 0.0185 0.0175 0.0185 33,001 +0.00(+0.00%)
May 12, 2016 0.0208 0.0216 0.0180 0.0185 1,048,389 -0.00(-14.35%)
May 11, 2016 0.0200 0.0220 0.0200 0.0216 44,930 -0.00(-1.82%)
May 10, 2016 0.0190 0.0220 0.0190 0.0220 37,800 +0.00(+4.76%)
May 09, 2016 0.0215 0.0220 0.0181 0.0210 113,369 +0.00(+16.67%)
May 06, 2016 0.0175 0.0220 0.0161 0.0180 114,785 +0.00(+1.69%)
May 05, 2016 0.0177 0.0225 0.0177 0.0177 125,800 -0.00(-21.30%)
May 04, 2016 0.0230 0.0230 0.0178 0.0225 71,400 -0.00(-2.22%)
May 03, 2016 0.0200 0.0230 0.0200 0.0230 50,000 +0.00(+0.00%)
May 02, 2016 0.0167 0.0250 0.0141 0.0230 888,000 +0.01(+36.90%)
Apr 29, 2016 0.0170 0.0170 0.0140 0.0168 89,290 -0.00(-6.67%)
Apr 28, 2016 0.0200 0.0200 0.0150 0.0180 302,744 -0.00(-10.00%)
Apr 27, 2016 0.0200 0.0225 0.0175 0.0200 490,328 -0.00(-13.04%)
Apr 26, 2016 0.0120 0.0270 0.0120 0.0230 3,608,614 +0.01(+91.67%)
Apr 25, 2016 0.0120 0.0120 0.0110 0.0120 21,000 +0.00(+0.84%)
Apr 22, 2016 0.0108 0.0120 0.0108 0.0119 219,161 +0.00(+10.19%)
Apr 21, 2016 0.0108 0.0109 0.0108 0.0108 54,071 +0.00(+0.00%)
Apr 20, 2016 0.0092 0.0108 0.0089 0.0108 150,278 -0.00(-0.92%)
Apr 19, 2016 0.0109 0.0109 0.0109 0.0109 2,200 +0.00(+8.46%)
Apr 18, 2016 0.0109 0.0109 0.0100 0.0100 13,500 -0.00(-7.80%)
Apr 15, 2016 0.0109 0.0109 0.0109 0.0109 2,900 +0.00(+0.00%)
Apr 14, 2016 0.0100 0.0109 0.0100 0.0109 102,000 -0.00(-0.91%)
Apr 13, 2016 0.0110 0.0110 0.0092 0.0110 14,400 +0.00(+16.40%)
Apr 12, 2016 0.0094 0.0100 0.0090 0.0095 103,900 -0.00(-13.30%)
Apr 11, 2016 0.0101 0.0109 0.0101 0.0109 6,900 +0.00(+1.77%)
Apr 08, 2016 0.0093 0.0110 0.0087 0.0107 116,603 -0.00(-2.64%)
Apr 07, 2016 0.0100 0.0110 0.0100 0.0110 13,500 +0.00(+27.91%)
Apr 06, 2016 0.0097 0.0100 0.0086 0.0086 132,370 -0.00(-12.60%)
Apr 05, 2016 0.0105 0.0110 0.0087 0.0098 18,090 -0.00(-18.00%)
Apr 04, 2016 0.0120 0.0120 0.0120 0.0120 14,420 +0.00(+4.35%)
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.