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 (%)
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.
 
 
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.