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 28, 2019 0.0142 0.0204 0.0142 0.0204 51,700 +0.00(+0.00%)
Jun 27, 2019 0.0195 0.0204 0.0171 0.0204 28,000 +0.00(+6.25%)
Jun 26, 2019 0.0179 0.0192 0.0157 0.0192 8,300 -0.00(-4.00%)
Jun 25, 2019 0.0199 0.0200 0.0199 0.0200 20,000 +0.00(+0.00%)
Jun 24, 2019 0.0200 0.0200 0.0200 0.0200 1,075 -0.00(-0.99%)
Jun 21, 2019 0.0200 0.0202 0.0179 0.0202 90,000 -0.00(-4.72%)
Jun 20, 2019 0.0212 0.0212 0.0180 0.0212 35,300 +0.00(+9.84%)
Jun 19, 2019 0.0210 0.0210 0.0179 0.0193 76,600 -0.00(-8.10%)
Jun 18, 2019 0.0200 0.0210 0.0200 0.0210 111,666 +0.00(+5.53%)
Jun 17, 2019 0.0195 0.0199 0.0195 0.0199 51,350 +0.00(+0.00%)
Jun 14, 2019 0.0189 0.0199 0.0189 0.0199 23,000 -0.00(-0.50%)
Jun 13, 2019 0.0228 0.0228 0.0200 0.0200 6,500 +0.00(+11.73%)
Jun 12, 2019 0.0196 0.0197 0.0179 0.0179 105,500 -0.00(-9.14%)
Jun 11, 2019 0.0175 0.0197 0.0175 0.0197 2,296 +0.00(+0.51%)
Jun 10, 2019 0.0181 0.0211 0.0180 0.0196 58,870 +0.00(+3.16%)
Jun 07, 2019 0.0229 0.0229 0.0152 0.0190 15,600 +0.00(+0.00%)
Jun 06, 2019 0.0150 0.0206 0.0150 0.0190 219,100 -0.00(-3.55%)
Jun 05, 2019 0.0205 0.0205 0.0175 0.0197 122,125 -0.00(-3.90%)
Jun 04, 2019 0.0175 0.0205 0.0175 0.0205 82,700 +0.00(+13.89%)
Jun 03, 2019 0.0187 0.0187 0.0180 0.0180 3,801 -0.00(-7.69%)
May 31, 2019 0.0199 0.0199 0.0172 0.0195 30,200 +0.00(+5.98%)
May 30, 2019 0.0135 0.0194 0.0135 0.0184 38,900 +0.00(+16.46%)
May 29, 2019 0.0138 0.0234 0.0138 0.0158 118,866 -0.01(-31.30%)
May 28, 2019 0.0145 0.0230 0.0137 0.0230 18,489 +0.00(+0.00%)
May 24, 2019 0.0185 0.0230 0.0185 0.0230 31,800 +0.00(+0.00%)
May 23, 2019 0.0210 0.0230 0.0210 0.0230 35,000 +0.00(+9.52%)
May 22, 2019 0.0280 0.0280 0.0173 0.0210 442,205 -0.00(-8.70%)
May 21, 2019 0.0135 0.0230 0.0135 0.0230 38,443 +0.00(+4.55%)
May 20, 2019 0.0220 0.0225 0.0220 0.0220 75,790 -0.00(-3.93%)
May 17, 2019 0.0206 0.0230 0.0206 0.0229 60,500 +0.00(+9.05%)
May 16, 2019 0.0216 0.0230 0.0210 0.0210 66,000 +0.00(+5.00%)
May 15, 2019 0.0215 0.0224 0.0200 0.0200 5,642 -0.00(-2.91%)
May 14, 2019 0.0230 0.0230 0.0157 0.0206 31,380 -0.00(-6.36%)
May 13, 2019 0.0350 0.0350 0.0160 0.0220 227,358 +0.00(+6.80%)
May 10, 2019 0.0169 0.0212 0.0169 0.0206 4,200 -0.00(-0.48%)
May 09, 2019 0.0180 0.0207 0.0180 0.0207 174,200 +0.00(+15.00%)
May 08, 2019 0.0189 0.0190 0.0180 0.0180 539,817 -0.00(-4.76%)
May 07, 2019 0.0135 0.0189 0.0135 0.0189 58,000 +0.00(+35.00%)
May 06, 2019 0.0160 0.0160 0.0140 0.0140 180,000 -0.00(-12.50%)
May 03, 2019 0.0160 0.0160 0.0140 0.0160 68,700 -0.00(-12.09%)
May 02, 2019 0.0174 0.0182 0.0174 0.0182 16,568 +0.00(+32.85%)
May 01, 2019 0.0168 0.0168 0.0137 0.0137 53,750 -0.01(-27.51%)
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.