Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0131 +0.0001 (+0.77%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 7, 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 31, 2022 0.0474 0.0474 0.0437 0.0450 208,947 +0.00(+1.58%)
May 27, 2022 0.0431 0.0495 0.0412 0.0443 414,362 -0.00(-1.34%)
May 26, 2022 0.0412 0.0457 0.0412 0.0449 126,770 +0.00(+9.25%)
May 25, 2022 0.0440 0.0440 0.0411 0.0411 25,590 +0.00(+7.59%)
May 24, 2022 0.0382 0.0468 0.0372 0.0382 87,010 -0.00(-4.26%)
May 23, 2022 0.0420 0.0420 0.0399 0.0399 41,900 -0.00(-5.00%)
May 20, 2022 0.0381 0.0425 0.0377 0.0420 85,356 +0.00(+10.53%)
May 19, 2022 0.0378 0.0470 0.0337 0.0380 678,010 -0.00(-3.31%)
May 18, 2022 0.0366 0.0393 0.0366 0.0393 15,690 +0.00(+0.00%)
May 17, 2022 0.0355 0.0393 0.0355 0.0393 30,851 +0.00(+6.22%)
May 16, 2022 0.0373 0.0395 0.0340 0.0370 77,040 +0.00(+0.82%)
May 13, 2022 0.0390 0.0410 0.0363 0.0367 52,450 -0.00(-5.90%)
May 12, 2022 0.0350 0.0390 0.0330 0.0390 123,803 -0.00(-4.88%)
May 11, 2022 0.0410 0.0410 0.0376 0.0410 27,400 +0.00(+10.22%)
May 10, 2022 0.0370 0.0390 0.0360 0.0372 156,400 +0.00(+3.33%)
May 09, 2022 0.0370 0.0435 0.0330 0.0360 483,509 -0.01(-21.05%)
May 06, 2022 0.0448 0.0467 0.0400 0.0456 104,771 -0.00(-0.22%)
May 05, 2022 0.0420 0.0459 0.0412 0.0457 35,250 +0.01(+26.59%)
May 04, 2022 0.0470 0.0470 0.0361 0.0361 18,540 -0.00(-9.75%)
May 03, 2022 0.0412 0.0430 0.0400 0.0400 40,028 -0.00(-7.62%)
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.