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 )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.0180 0 +0.00(+2.86%)
Feb 28, 2024 0.0175 0.0191 0.0175 0.0175 47,309 +0.00(+0.00%)
Feb 27, 2024 0.0175 0.0175 0.0175 0.0175 2,000 -0.00(-1.13%)
Feb 26, 2024 0.0161 0.0177 0.0161 0.0177 17,001 -0.00(-1.67%)
Feb 23, 2024 0.0196 0.0200 0.0174 0.0180 197,995 +0.00(+13.92%)
Feb 22, 2024 0.0147 0.0166 0.0147 0.0158 3,700 -0.00(-11.73%)
Feb 21, 2024 0.0147 0.0179 0.0147 0.0179 30,100 +0.00(+5.29%)
Feb 20, 2024 0.0155 0.0173 0.0143 0.0170 130,938 +0.00(+2.41%)
Feb 16, 2024 0.0167 0.0178 0.0144 0.0166 294,990 -0.00(-2.92%)
Feb 15, 2024 0.0171 0.0171 0.0171 0.0171 20,076 -0.00(-4.47%)
Feb 14, 2024 0.0142 0.0179 0.0142 0.0179 39,078 +0.00(+11.87%)
Feb 13, 2024 0.0167 0.0180 0.0160 0.0160 21,200 -0.00(-3.61%)
Feb 12, 2024 0.0180 0.0180 0.0166 0.0166 19,070 -0.00(-6.74%)
Feb 09, 2024 0.0155 0.0178 0.0155 0.0178 13,642 +0.00(+14.84%)
Feb 08, 2024 0.0156 0.0165 0.0155 0.0155 253,261 -0.00(-7.74%)
Feb 07, 2024 0.0166 0.0169 0.0166 0.0168 25,000 -0.00(-1.18%)
Feb 06, 2024 0.0182 0.0187 0.0166 0.0170 31,499 -0.00(-15.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+6.38%)
Feb 02, 2024 0.0190 0.0200 0.0188 0.0188 71,100 +0.00(+0.00%)
Feb 01, 2024 0.0199 0.0199 0.0150 0.0188 20,200 +0.00(+2.73%)
Jan 31, 2024 0.0183 0.0183 0.0183 0.0183 11,500 -0.00(-2.66%)
Jan 30, 2024 0.0183 0.0188 0.0183 0.0188 6,900 +0.00(+2.73%)
Jan 29, 2024 0.0198 0.0200 0.0171 0.0183 19,620 +0.00(+8.28%)
Jan 26, 2024 0.0169 0.0178 0.0169 0.0169 18,851 -0.00(-6.11%)
Jan 25, 2024 0.0162 0.0204 0.0162 0.0180 73,100 +0.00(+10.43%)
Jan 24, 2024 0.0184 0.0195 0.0163 0.0163 239,437 -0.00(-11.41%)
Jan 23, 2024 0.0185 0.0190 0.0180 0.0184 32,083 -0.00(-3.16%)
Jan 22, 2024 0.0180 0.0190 0.0180 0.0190 129,400 +0.00(+2.70%)
Jan 19, 2024 0.0162 0.0185 0.0162 0.0185 11,395 +0.00(+0.00%)
Jan 18, 2024 0.0185 0.0185 0.0185 0.0185 50,000 +0.00(+0.00%)
Jan 17, 2024 0.0185 0.0192 0.0185 0.0185 4,501 -0.00(-8.42%)
Jan 16, 2024 0.0210 0.0210 0.0180 0.0202 21,880 -0.00(-8.60%)
Jan 12, 2024 0.0210 0.0221 0.0210 0.0221 11,084 +0.01(+33.13%)
Jan 11, 2024 0.0191 0.0203 0.0166 0.0166 13,000 -0.01(-30.83%)
Jan 10, 2024 0.0223 0.0240 0.0223 0.0240 10,000 +0.00(+0.00%)
Jan 09, 2024 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0202 0.0240 0.0202 0.0240 6,400 +0.00(+0.42%)
Jan 05, 2024 0.0211 0.0239 0.0188 0.0239 17,100 +0.00(+8.64%)
Jan 04, 2024 0.0200 0.0220 0.0200 0.0220 5,470 +0.00(+0.00%)
Jan 03, 2024 0.0155 0.0220 0.0155 0.0220 27,500 +0.00(+10.00%)
Jan 02, 2024 0.0182 0.0200 0.0182 0.0200 22,000 +0.00(+9.89%)
Dec 29, 2023 0.0155 0.0192 0.0155 0.0182 65,340 +0.00(+15.19%)
Dec 28, 2023 0.0180 0.0186 0.0158 0.0158 167,837 -0.00(-15.05%)
Dec 27, 2023 0.0187 0.0187 0.0186 0.0186 33,001 -0.00(-11.43%)
Dec 26, 2023 0.0147 0.0210 0.0147 0.0210 4,000 +0.01(+32.91%)
Dec 22, 2023 0.0178 0.0200 0.0158 0.0158 22,301 -0.01(-28.18%)
Dec 21, 2023 0.0159 0.0220 0.0159 0.0220 11,137 +0.00(+10.00%)
Dec 20, 2023 0.0156 0.0203 0.0156 0.0200 52,680 -0.00(-13.04%)
Dec 19, 2023 0.0187 0.0230 0.0160 0.0230 80,365 +0.00(+15.00%)
Dec 18, 2023 0.0185 0.0200 0.0180 0.0200 44,500 -0.00(-6.98%)
Dec 15, 2023 0.0163 0.0215 0.0155 0.0215 81,800 +0.00(+0.00%)
Dec 14, 2023 0.0162 0.0230 0.0162 0.0215 17,960 -0.00(-6.52%)
Dec 13, 2023 0.0162 0.0230 0.0162 0.0230 20,664 +0.00(+0.00%)
Dec 12, 2023 0.0162 0.0230 0.0162 0.0230 32,502 +0.00(+7.98%)
Dec 11, 2023 0.0117 0.0230 0.0117 0.0213 152,450 +0.00(+5.45%)
Dec 06, 2023 0.0202 0 -0.00(-4.72%)
Dec 05, 2023 0.0212 0.0212 0.0212 0.0212 300 +0.00(+17.13%)
Dec 04, 2023 0.0181 0.0181 0.0181 0.0181 12,001 +0.00(+13.13%)
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.