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 )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 10, 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 (%)
Jul 30, 2021 0.0748 0.0748 0.0683 0.0683 17,454 -0.01(-7.07%)
Jul 29, 2021 0.0780 0.0780 0.0730 0.0735 65,301 -0.00(-3.80%)
Jul 28, 2021 0.0726 0.0800 0.0680 0.0764 349,336 +0.00(+3.24%)
Jul 27, 2021 0.0739 0.0740 0.0680 0.0740 187,334 -0.00(-1.20%)
Jul 26, 2021 0.0780 0.0780 0.0690 0.0749 157,460 -0.01(-8.66%)
Jul 23, 2021 0.0829 0.0900 0.0761 0.0820 14,716 -0.01(-6.50%)
Jul 22, 2021 0.0900 0.0900 0.0790 0.0877 100,385 +0.01(+11.01%)
Jul 21, 2021 0.0790 0.0790 0.0710 0.0790 125,149 +0.01(+7.19%)
Jul 20, 2021 0.0717 0.0739 0.0690 0.0737 61,764 +0.00(+4.10%)
Jul 19, 2021 0.0650 0.0745 0.0645 0.0708 126,350 +0.00(+5.04%)
Jul 16, 2021 0.0904 0.0945 0.0625 0.0674 761,750 -0.02(-25.11%)
Jul 15, 2021 0.0700 0.0965 0.0672 0.0900 669,375 +0.02(+20.97%)
Jul 14, 2021 0.0618 0.0867 0.0618 0.0744 806,438 +0.01(+20.19%)
Jul 13, 2021 0.0681 0.0720 0.0619 0.0619 201,252 -0.01(-8.97%)
Jul 12, 2021 0.0712 0.0712 0.0680 0.0680 71,381 -0.00(-3.13%)
Jul 09, 2021 0.0750 0.0750 0.0702 0.0702 91,082 -0.00(-5.39%)
Jul 08, 2021 0.0701 0.0780 0.0701 0.0742 18,560 -0.00(-1.85%)
Jul 07, 2021 0.0780 0.0780 0.0725 0.0756 29,600 -0.00(-3.08%)
Jul 06, 2021 0.0756 0.0787 0.0741 0.0780 63,034 +0.00(+2.36%)
Jul 02, 2021 0.0768 0.0788 0.0695 0.0762 172,034 -0.00(-1.17%)
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.