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 (%)
May 31, 2019 0.0199 0.0199 0.0172 0.0195 30,200 +0.00(+5.98%)
May 30, 2019 0.0135 0.0194 0.0135 0.0184 38,900 +0.00(+16.46%)
May 29, 2019 0.0138 0.0234 0.0138 0.0158 118,866 -0.01(-31.30%)
May 28, 2019 0.0145 0.0230 0.0137 0.0230 18,489 +0.00(+0.00%)
May 24, 2019 0.0185 0.0230 0.0185 0.0230 31,800 +0.00(+0.00%)
May 23, 2019 0.0210 0.0230 0.0210 0.0230 35,000 +0.00(+9.52%)
May 22, 2019 0.0280 0.0280 0.0173 0.0210 442,205 -0.00(-8.70%)
May 21, 2019 0.0135 0.0230 0.0135 0.0230 38,443 +0.00(+4.55%)
May 20, 2019 0.0220 0.0225 0.0220 0.0220 75,790 -0.00(-3.93%)
May 17, 2019 0.0206 0.0230 0.0206 0.0229 60,500 +0.00(+9.05%)
May 16, 2019 0.0216 0.0230 0.0210 0.0210 66,000 +0.00(+5.00%)
May 15, 2019 0.0215 0.0224 0.0200 0.0200 5,642 -0.00(-2.91%)
May 14, 2019 0.0230 0.0230 0.0157 0.0206 31,380 -0.00(-6.36%)
May 13, 2019 0.0350 0.0350 0.0160 0.0220 227,358 +0.00(+6.80%)
May 10, 2019 0.0169 0.0212 0.0169 0.0206 4,200 -0.00(-0.48%)
May 09, 2019 0.0180 0.0207 0.0180 0.0207 174,200 +0.00(+15.00%)
May 08, 2019 0.0189 0.0190 0.0180 0.0180 539,817 -0.00(-4.76%)
May 07, 2019 0.0135 0.0189 0.0135 0.0189 58,000 +0.00(+35.00%)
May 06, 2019 0.0160 0.0160 0.0140 0.0140 180,000 -0.00(-12.50%)
May 03, 2019 0.0160 0.0160 0.0140 0.0160 68,700 -0.00(-12.09%)
May 02, 2019 0.0174 0.0182 0.0174 0.0182 16,568 +0.00(+32.85%)
May 01, 2019 0.0168 0.0168 0.0137 0.0137 53,750 -0.01(-27.51%)
Apr 30, 2019 0.0112 0.0199 0.0112 0.0189 69,032 +0.00(+11.18%)
Apr 29, 2019 0.0187 0.0188 0.0153 0.0170 223,700 -0.00(-5.56%)
Apr 26, 2019 0.0145 0.0180 0.0145 0.0180 342,600 +0.00(+13.21%)
Apr 25, 2019 0.0198 0.0198 0.0136 0.0159 124,635 -0.00(-23.92%)
Apr 24, 2019 0.0198 0.0209 0.0190 0.0209 47,100 +0.00(+4.50%)
Apr 23, 2019 0.0173 0.0200 0.0173 0.0200 22,055 +0.00(+7.53%)
Apr 22, 2019 0.0187 0.0200 0.0186 0.0186 11,850 -0.00(-1.59%)
Apr 18, 2019 0.0199 0.0199 0.0189 0.0189 30,200 -0.00(-5.50%)
Apr 17, 2019 0.0236 0.0236 0.0170 0.0200 155,475 +0.00(+0.00%)
Apr 16, 2019 0.0185 0.0235 0.0185 0.0200 62,000 +0.00(+3.09%)
Apr 15, 2019 0.0190 0.0200 0.0190 0.0194 60,000 +0.00(+7.78%)
Apr 12, 2019 0.0195 0.0195 0.0160 0.0180 211,000 -0.00(-10.00%)
Apr 11, 2019 0.0196 0.0219 0.0195 0.0200 74,699 +0.00(+2.56%)
Apr 10, 2019 0.0205 0.0219 0.0191 0.0195 75,445 -0.00(-2.50%)
Apr 09, 2019 0.0225 0.0225 0.0200 0.0200 68,286 -0.00(-11.11%)
Apr 08, 2019 0.0235 0.0249 0.0225 0.0225 24,000 -0.00(-4.26%)
Apr 05, 2019 0.0232 0.0250 0.0232 0.0235 155,800 -0.00(-6.00%)
Apr 04, 2019 0.0250 0.0250 0.0249 0.0250 105,000 +0.00(+0.40%)
Apr 03, 2019 0.0200 0.0290 0.0200 0.0249 66,503 +0.00(+15.28%)
Apr 02, 2019 0.0203 0.0260 0.0203 0.0216 153,246 +0.00(+2.37%)
Apr 01, 2019 0.0204 0.0250 0.0200 0.0211 38,523 +0.00(+1.93%)
Mar 29, 2019 0.0240 0.0240 0.0207 0.0207 60,600 -0.00(-13.39%)
Mar 28, 2019 0.0240 0.0240 0.0220 0.0239 131,300 +0.00(+1.70%)
Mar 27, 2019 0.0219 0.0235 0.0216 0.0235 241,000 +0.00(+2.17%)
Mar 26, 2019 0.0200 0.0230 0.0200 0.0230 130,514 +0.00(+1.32%)
Mar 25, 2019 0.0215 0.0227 0.0215 0.0227 18,900 +0.00(+5.58%)
Mar 22, 2019 0.0215 0.0230 0.0200 0.0215 168,000 -0.00(-6.52%)
Mar 21, 2019 0.0225 0.0230 0.0200 0.0230 227,100 -0.00(-2.13%)
Mar 20, 2019 0.0230 0.0235 0.0200 0.0235 198,717 +0.00(+0.00%)
Mar 19, 2019 0.0225 0.0235 0.0220 0.0235 63,725 -0.00(-1.26%)
Mar 18, 2019 0.0250 0.0250 0.0220 0.0238 145,726 +0.00(+8.18%)
Mar 15, 2019 0.0230 0.0270 0.0220 0.0220 227,600 -0.00(-6.78%)
Mar 14, 2019 0.0260 0.0260 0.0236 0.0236 58,500 -0.00(-9.23%)
Mar 13, 2019 0.0287 0.0287 0.0260 0.0260 53,000 +0.00(+0.00%)
Mar 12, 2019 0.0201 0.0275 0.0201 0.0260 108,321 +0.00(+23.81%)
Mar 11, 2019 0.0232 0.0250 0.0210 0.0210 221,769 -0.00(-16.00%)
Mar 08, 2019 0.0251 0.0275 0.0232 0.0250 204,100 -0.00(-7.41%)
Mar 07, 2019 0.0260 0.0279 0.0260 0.0270 118,850 +0.00(+3.85%)
Mar 06, 2019 0.0265 0.0287 0.0250 0.0260 58,717 -0.00(-5.80%)
Mar 05, 2019 0.0270 0.0285 0.0260 0.0276 160,316 +0.00(+0.36%)
Mar 04, 2019 0.0222 0.0276 0.0222 0.0275 23,950 +0.00(+12.70%)
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.