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 (%)
Aug 30, 2019 0.0115 0.0115 0.0115 0.0115 20,000 +0.00(+4.55%)
Aug 29, 2019 0.0110 0.0110 0.0092 0.0110 98,303 +0.00(+3.77%)
Aug 28, 2019 0.0150 0.0150 0.0095 0.0106 303,550 -0.00(-18.46%)
Aug 27, 2019 0.0135 0.0135 0.0130 0.0130 55,000 -0.00(-5.80%)
Aug 26, 2019 0.0138 0.0138 0.0138 0.0138 19,826 +0.00(+2.22%)
Aug 23, 2019 0.0135 0.0135 0.0135 0.0135 3,300 -0.00(-1.46%)
Aug 22, 2019 0.0160 0.0160 0.0137 0.0137 6,452 -0.00(-7.43%)
Aug 21, 2019 0.0147 0.0148 0.0147 0.0148 205,050 +0.00(+0.68%)
Aug 20, 2019 0.0171 0.0171 0.0140 0.0147 32,500 -0.00(-11.98%)
Aug 19, 2019 0.0159 0.0167 0.0155 0.0167 151,216 +0.00(+3.73%)
Aug 16, 2019 0.0150 0.0161 0.0150 0.0161 112,700 +0.00(+15.00%)
Aug 15, 2019 0.0171 0.0171 0.0137 0.0140 116,000 -0.00(-11.39%)
Aug 14, 2019 0.0169 0.0169 0.0150 0.0158 5,200 -0.00(-2.47%)
Aug 13, 2019 0.0166 0.0166 0.0145 0.0162 18,500 +0.00(+11.72%)
Aug 12, 2019 0.0145 0.0145 0.0145 10 +0.00(+0.00%)
Aug 09, 2019 0.0145 0.0145 0.0141 0.0145 29,700 -0.00(-9.37%)
Aug 08, 2019 0.0146 0.0166 0.0146 0.0160 356,869 -0.00(-4.19%)
Aug 07, 2019 0.0169 0.0170 0.0146 0.0167 72,324 -0.00(-1.76%)
Aug 06, 2019 0.0140 0.0170 0.0140 0.0170 54,727 +0.00(+11.11%)
Aug 05, 2019 0.0154 0.0169 0.0143 0.0153 44,500 -0.00(-9.47%)
Aug 02, 2019 0.0169 0.0169 0.0154 0.0169 10,400 +0.00(+0.00%)
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.