Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 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 (%)
Nov 30, 2016 0.0259 0.0259 0.0218 0.0259 36,078 +0.00(+7.92%)
Nov 29, 2016 0.0257 0.0257 0.0186 0.0240 164,338 -0.00(-7.34%)
Nov 28, 2016 0.0265 0.0266 0.0259 0.0259 157,993 +0.00(+9.20%)
Nov 25, 2016 0.0248 0.0248 0.0237 0.0237 4,500 -0.00(-1.17%)
Nov 23, 2016 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Nov 22, 2016 0.0310 0.0310 0.0221 0.0221 85,612 -0.01(-22.56%)
Nov 21, 2016 0.0310 0.0310 0.0261 0.0285 187,439 -0.00(-7.94%)
Nov 18, 2016 0.0282 0.0310 0.0280 0.0310 88,679 +0.00(+3.33%)
Nov 17, 2016 0.0350 0.0350 0.0300 0.0300 186,650 -0.01(-14.29%)
Nov 16, 2016 0.0370 0.0370 0.0316 0.0350 143,338 +0.00(+0.00%)
Nov 15, 2016 0.0355 0.0355 0.0316 0.0350 73,560 +0.00(+3.33%)
Nov 14, 2016 0.0400 0.0400 0.0339 0.0339 5,175 -0.00(-10.08%)
Nov 11, 2016 0.0360 0.0380 0.0341 0.0377 111,340 +0.00(+11.44%)
Nov 10, 2016 0.0410 0.0410 0.0316 0.0338 348,898 -0.01(-15.50%)
Nov 09, 2016 0.0447 0.0447 0.0381 0.0400 332,026 -0.00(-3.50%)
Nov 08, 2016 0.0402 0.0448 0.0381 0.0415 140,949 -0.00(-7.68%)
Nov 07, 2016 0.0439 0.0449 0.0380 0.0449 88,279 +0.01(+18.16%)
Nov 04, 2016 0.0430 0.0430 0.0350 0.0380 186,025 -0.00(-0.16%)
Nov 03, 2016 0.0399 0.0400 0.0341 0.0381 396,291 -0.00(-4.61%)
Nov 02, 2016 0.0420 0.0420 0.0380 0.0399 29,026 -0.00(-0.25%)
Nov 01, 2016 0.0380 0.0400 0.0380 0.0400 171,151 +0.00(+5.26%)
Oct 31, 2016 0.0416 0.0416 0.0361 0.0380 221,458 -0.00(-5.00%)
Oct 28, 2016 0.0320 0.0416 0.0320 0.0400 41,789 +0.00(+5.26%)
Oct 27, 2016 0.0420 0.0420 0.0321 0.0380 552,814 -0.00(-9.52%)
Oct 26, 2016 0.0400 0.0429 0.0355 0.0420 318,720 +0.00(+5.00%)
Oct 25, 2016 0.0399 0.0400 0.0360 0.0400 124,500 +0.00(+0.50%)
Oct 24, 2016 0.0365 0.0400 0.0354 0.0398 182,328 -0.00(-0.25%)
Oct 21, 2016 0.0390 0.0399 0.0377 0.0399 17,925 +0.00(+10.83%)
Oct 20, 2016 0.0420 0.0420 0.0351 0.0360 337,513 -0.00(-2.41%)
Oct 19, 2016 0.0319 0.0400 0.0310 0.0369 107,850 +0.00(+4.50%)
Oct 18, 2016 0.0349 0.0400 0.0342 0.0353 525,000 +0.00(+3.82%)
Oct 17, 2016 0.0359 0.0359 0.0310 0.0340 166,600 -0.00(-2.86%)
Oct 14, 2016 0.0369 0.0397 0.0310 0.0350 47,066 -0.00(-9.19%)
Oct 13, 2016 0.0340 0.0385 0.0340 0.0385 10,584 +0.00(+13.36%)
Oct 12, 2016 0.0380 0.0389 0.0340 0.0340 57,603 +0.00(+9.32%)
Oct 11, 2016 0.0350 0.0390 0.0311 0.0311 231,266 -0.00(-3.73%)
Oct 10, 2016 0.0350 0.0350 0.0315 0.0323 16,100 -0.00(-5.52%)
Oct 07, 2016 0.0350 0.0350 0.0315 0.0342 18,500 +0.00(+8.56%)
Oct 06, 2016 0.0330 0.0350 0.0309 0.0315 96,945 -0.00(-9.74%)
Oct 05, 2016 0.0350 0.0350 0.0310 0.0349 69,856 +0.00(+2.41%)
Oct 04, 2016 0.0308 0.0350 0.0308 0.0341 256,793 +0.00(+3.27%)
Oct 03, 2016 0.0308 0.0330 0.0308 0.0330 109,000 +0.00(+0.30%)
Sep 30, 2016 0.0380 0.0380 0.0308 0.0329 164,384 -0.00(-4.64%)
Sep 29, 2016 0.0301 0.0400 0.0301 0.0345 255,050 +0.00(+13.49%)
Sep 28, 2016 0.0399 0.0399 0.0304 0.0304 1,380 -0.01(-24.00%)
Sep 27, 2016 0.0399 0.0400 0.0321 0.0400 118,398 +0.00(+3.63%)
Sep 26, 2016 0.0400 0.0400 0.0335 0.0386 57,851 +0.00(+13.20%)
Sep 23, 2016 0.0429 0.0429 0.0341 0.0341 82,100 -0.01(-13.28%)
Sep 22, 2016 0.0340 0.0400 0.0340 0.0393 71,470 +0.00(+1.60%)
Sep 21, 2016 0.0370 0.0418 0.0331 0.0387 333,193 -0.00(-10.00%)
Sep 20, 2016 0.0413 0.0469 0.0400 0.0430 254,511 +0.00(+0.00%)
Sep 19, 2016 0.0400 0.0452 0.0400 0.0430 147,914 -0.00(-4.44%)
Sep 16, 2016 0.0469 0.0470 0.0401 0.0450 221,377 -0.00(-0.68%)
Sep 15, 2016 0.0470 0.0470 0.0400 0.0453 152,550 +0.00(+1.71%)
Sep 14, 2016 0.0459 0.0478 0.0421 0.0445 145,000 -0.00(-2.52%)
Sep 13, 2016 0.0425 0.0457 0.0400 0.0457 138,438 +0.00(+3.86%)
Sep 12, 2016 0.0391 0.0450 0.0360 0.0440 370,300 +0.00(+10.00%)
Sep 09, 2016 0.0425 0.0425 0.0361 0.0400 24,200 +0.00(+0.00%)
Sep 08, 2016 0.0400 0.0470 0.0395 0.0400 48,200 -0.00(-2.44%)
Sep 07, 2016 0.0400 0.0420 0.0351 0.0410 323,137 +0.00(+6.36%)
Sep 06, 2016 0.0400 0.0400 0.0371 0.0386 21,206 -0.00(-3.62%)
Sep 02, 2016 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.