Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0134 -0.0016 (-10.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
May 28, 2021 0.0975 0.0975 0.0835 0.0965 1,150,830 +0.02(+19.14%)
May 27, 2021 0.0730 0.0820 0.0626 0.0810 589,923 +0.01(+15.38%)
May 26, 2021 0.0550 0.0730 0.0535 0.0702 1,155,011 +0.02(+27.64%)
May 25, 2021 0.0470 0.0620 0.0470 0.0550 1,075,925 +0.01(+19.57%)
May 24, 2021 0.0512 0.0550 0.0414 0.0460 427,879 -0.01(-12.38%)
May 21, 2021 0.0440 0.0544 0.0433 0.0525 283,742 +0.01(+22.38%)
May 20, 2021 0.0440 0.0440 0.0417 0.0429 170,646 -0.00(-2.50%)
May 19, 2021 0.0450 0.0486 0.0405 0.0440 758,194 -0.00(-2.22%)
May 18, 2021 0.0489 0.0489 0.0380 0.0450 984,069 +0.00(+0.00%)
May 17, 2021 0.0501 0.0503 0.0414 0.0450 830,306 -0.00(-0.88%)
May 14, 2021 0.0450 0.0563 0.0390 0.0454 2,970,981 -0.01(-17.45%)
May 13, 2021 0.0689 0.0689 0.0500 0.0550 1,997,372 -0.01(-15.12%)
May 12, 2021 0.0501 0.0799 0.0501 0.0648 1,550,267 -0.02(-18.90%)
May 11, 2021 0.0643 0.1151 0.0512 0.0799 3,952,928 +0.01(+20.88%)
May 10, 2021 0.0700 0.0753 0.0509 0.0661 834,225 -0.01(-13.03%)
May 07, 2021 0.0746 0.0777 0.0669 0.0760 230,825 +0.00(+2.84%)
May 06, 2021 0.0804 0.0804 0.0661 0.0739 239,447 -0.00(-2.12%)
May 05, 2021 0.0895 0.0950 0.0755 0.0755 373,922 -0.00(-5.63%)
May 04, 2021 0.0829 0.1000 0.0750 0.0800 261,560 -0.00(-2.32%)
May 03, 2021 0.0850 0.0950 0.0750 0.0819 263,916 +0.00(+2.50%)
Apr 30, 2021 0.0850 0.0875 0.0799 0.0799 276,600 -0.01(-7.09%)
Apr 29, 2021 0.0940 0.0940 0.0850 0.0860 152,218 -0.00(-1.38%)
Apr 28, 2021 0.0936 0.0969 0.0870 0.0872 163,273 -0.00(-0.23%)
Apr 27, 2021 0.1000 0.1050 0.0851 0.0874 157,443 -0.01(-8.00%)
Apr 26, 2021 0.0940 0.1049 0.0850 0.0950 330,050 -0.00(-1.35%)
Apr 23, 2021 0.1000 0.1000 0.0922 0.0963 376,900 -0.00(-2.33%)
Apr 22, 2021 0.1110 0.1110 0.0888 0.0986 338,257 -0.00(-3.80%)
Apr 21, 2021 0.0915 0.1210 0.0706 0.1025 2,382,583 +0.02(+24.24%)
Apr 20, 2021 0.0930 0.1083 0.0800 0.0825 969,057 -0.01(-13.97%)
Apr 19, 2021 0.1319 0.1415 0.0840 0.0959 1,155,832 -0.04(-30.15%)
Apr 16, 2021 0.1380 0.1413 0.1251 0.1373 654,300 -0.00(-1.01%)
Apr 15, 2021 0.1600 0.1600 0.1380 0.1387 308,584 -0.01(-4.54%)
Apr 14, 2021 0.1396 0.1598 0.1380 0.1453 341,794 +0.00(+0.90%)
Apr 13, 2021 0.1470 0.1502 0.1410 0.1440 182,306 -0.00(-2.37%)
Apr 12, 2021 0.1420 0.1544 0.1420 0.1475 187,398 +0.01(+5.28%)
Apr 09, 2021 0.1550 0.1598 0.1400 0.1401 165,200 -0.02(-11.89%)
Apr 08, 2021 0.1448 0.1600 0.1400 0.1590 141,858 +0.01(+4.26%)
Apr 07, 2021 0.1411 0.1525 0.1381 0.1525 140,117 +0.01(+5.24%)
Apr 06, 2021 0.1395 0.1500 0.1309 0.1449 204,201 +0.01(+3.57%)
Apr 05, 2021 0.1415 0.1450 0.1350 0.1399 201,765 -0.00(-0.07%)
Apr 01, 2021 0.1390 0.1740 0.1350 0.1400 294,000 -0.01(-8.14%)
Mar 31, 2021 0.1740 0.1740 0.1500 0.1524 668,382 -0.01(-4.09%)
Mar 30, 2021 0.1529 0.1698 0.1398 0.1589 719,725 +0.02(+14.32%)
Mar 29, 2021 0.1450 0.1497 0.1390 0.1390 295,326 -0.01(-7.27%)
Mar 26, 2021 0.1410 0.1547 0.1404 0.1499 216,600 +0.01(+7.07%)
Mar 25, 2021 0.1385 0.1465 0.1380 0.1400 396,358 -0.01(-5.98%)
Mar 24, 2021 0.1476 0.1600 0.1380 0.1489 500,137 -0.01(-3.94%)
Mar 23, 2021 0.1625 0.1625 0.1500 0.1550 194,838 -0.01(-4.32%)
Mar 22, 2021 0.1587 0.1655 0.1540 0.1620 158,085 +0.00(+2.27%)
Mar 19, 2021 0.1600 0.1690 0.1530 0.1584 96,000 -0.00(-1.00%)
Mar 18, 2021 0.1700 0.1700 0.1531 0.1600 209,288 -0.01(-5.88%)
Mar 17, 2021 0.1580 0.1700 0.1503 0.1700 328,550 +0.01(+7.59%)
Mar 16, 2021 0.1640 0.1685 0.1500 0.1580 579,460 -0.01(-4.88%)
Mar 15, 2021 0.1840 0.1840 0.1640 0.1661 228,699 -0.00(-2.29%)
Mar 12, 2021 0.1700 0.1860 0.1661 0.1700 205,200 -0.01(-3.63%)
Mar 11, 2021 0.1740 0.1815 0.1590 0.1764 813,876 +0.01(+3.76%)
Mar 10, 2021 0.1680 0.1710 0.1550 0.1700 530,687 +0.00(+1.43%)
Mar 09, 2021 0.1600 0.1698 0.1444 0.1676 152,395 +0.02(+11.73%)
Mar 08, 2021 0.1500 0.1625 0.1380 0.1500 578,012 +0.00(+1.69%)
Mar 05, 2021 0.1346 0.1550 0.1300 0.1475 1,444,200 +0.02(+13.37%)
Mar 04, 2021 0.1450 0.1490 0.1201 0.1301 1,332,294 -0.01(-6.06%)
Mar 03, 2021 0.1780 0.1780 0.1361 0.1385 1,138,334 -0.01(-6.98%)
Mar 02, 2021 0.1475 0.1590 0.1361 0.1489 561,168 +0.01(+5.75%)
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.