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 (%)
Sep 30, 2014 0.0620 0.0649 0.0620 0.0649 88,169 +0.00(+1.41%)
Sep 29, 2014 0.0579 0.0650 0.0555 0.0640 260,640 +0.01(+10.54%)
Sep 26, 2014 0.0599 0.0599 0.0550 0.0579 137,995 -0.01(-9.53%)
Sep 25, 2014 0.0530 0.0640 0.0530 0.0640 474,860 +0.01(+12.28%)
Sep 24, 2014 0.0550 0.0580 0.0520 0.0570 350,535 -0.00(-5.00%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0600 166,835 -0.00(-7.55%)
Sep 22, 2014 0.0626 0.0650 0.0610 0.0649 64,913 -0.00(-0.15%)
Sep 19, 2014 0.0750 0.0750 0.0603 0.0650 172,833 -0.01(-11.44%)
Sep 18, 2014 0.0700 0.0734 0.0700 0.0734 165,059 +0.00(+4.86%)
Sep 17, 2014 0.0715 0.0734 0.0600 0.0700 1,209,484 +0.00(+4.48%)
Sep 16, 2014 0.0710 0.0710 0.0655 0.0670 362,265 -0.00(-4.15%)
Sep 15, 2014 0.0700 0.0734 0.0661 0.0699 501,132 +0.00(+6.72%)
Sep 12, 2014 0.0670 0.0750 0.0625 0.0655 307,001 -0.00(-4.38%)
Sep 11, 2014 0.0780 0.0800 0.0650 0.0685 450,622 -0.01(-12.18%)
Sep 10, 2014 0.0950 0.0950 0.0700 0.0780 697,629 -0.01(-8.24%)
Sep 09, 2014 0.0851 0.0950 0.0850 0.0850 123,520 -0.01(-10.53%)
Sep 08, 2014 0.0950 0.1100 0.0850 0.0950 600,189 -0.00(-4.04%)
Sep 05, 2014 0.1020 0.1020 0.0950 0.0990 701,725 -0.01(-7.91%)
Sep 04, 2014 0.1030 0.1049 0.1020 0.1075 190,955 +0.01(+5.29%)
Sep 03, 2014 0.1101 0.1186 0.1021 0.1021 115,157 -0.01(-7.27%)
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.