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 )

0.0134 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Dec 31, 2018 0.0173 0.0238 0.0173 0.0238 285,700 +0.00(+19.00%)
Dec 28, 2018 0.0196 0.0233 0.0196 0.0200 186,700 +0.00(+0.00%)
Dec 27, 2018 0.0197 0.0237 0.0197 0.0200 70,425 +0.00(+2.04%)
Dec 26, 2018 0.0196 0.0198 0.0196 0.0196 6,611 -0.00(-10.91%)
Dec 21, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Dec 20, 2018 0.0239 0.0239 0.0200 0.0200 109,000 -0.00(-16.32%)
Dec 19, 2018 0.0201 0.0239 0.0195 0.0239 347,750 +0.00(+0.00%)
Dec 18, 2018 0.0223 0.0239 0.0223 0.0239 55,000 -0.00(-2.85%)
Dec 17, 2018 0.0255 0.0275 0.0246 0.0246 33,500 -0.00(-10.22%)
Dec 14, 2018 0.0201 0.0274 0.0201 0.0274 77,500 +0.00(+15.61%)
Dec 13, 2018 0.0223 0.0256 0.0223 0.0237 113,550 +0.00(+15.05%)
Dec 12, 2018 0.0248 0.0248 0.0198 0.0206 27,798 -0.00(-14.52%)
Dec 11, 2018 0.0197 0.0241 0.0196 0.0241 67,500 +0.00(+7.59%)
Dec 10, 2018 0.0250 0.0250 0.0224 0.0224 95,041 -0.00(-3.03%)
Dec 07, 2018 0.0230 0.0231 0.0230 0.0231 16,100 +0.00(+2.67%)
Dec 06, 2018 0.0201 0.0248 0.0200 0.0225 113,500 -0.00(-10.36%)
Dec 04, 2018 0.0192 0.0251 0.0192 0.0251 33,900 +0.00(+9.13%)
Dec 03, 2018 0.0193 0.0276 0.0192 0.0230 49,500 +0.00(+15.00%)
Nov 30, 2018 0.0191 0.0200 0.0191 0.0200 28,300 -0.00(-19.03%)
Nov 29, 2018 0.0230 0.0247 0.0215 0.0247 111,950 +0.00(+17.06%)
Nov 28, 2018 0.0202 0.0216 0.0200 0.0211 33,435 -0.00(-11.34%)
Nov 27, 2018 0.0201 0.0238 0.0201 0.0238 20,000 +0.00(+20.20%)
Nov 26, 2018 0.0192 0.0250 0.0182 0.0198 99,360 +0.00(+3.13%)
Nov 23, 2018 0.0221 0.0221 0.0191 0.0192 4,000 -0.00(-11.52%)
Nov 21, 2018 0.0217 0.0217 0.0217 0 -0.00(-13.20%)
Nov 20, 2018 0.0183 0.0250 0.0183 0.0250 55,500 +0.00(+24.38%)
Nov 19, 2018 0.0190 0.0220 0.0190 0.0201 66,850 -0.00(-12.61%)
Nov 16, 2018 0.0192 0.0230 0.0192 0.0230 133,600 +0.00(+0.00%)
Nov 15, 2018 0.0250 0.0250 0.0193 0.0230 42,695 -0.00(-6.88%)
Nov 14, 2018 0.0194 0.0249 0.0194 0.0247 21,000 +0.01(+27.32%)
Nov 13, 2018 0.0290 0.0290 0.0183 0.0194 77,258 -0.01(-29.96%)
Nov 12, 2018 0.0250 0.0277 0.0225 0.0277 59,250 +0.00(+20.96%)
Nov 09, 2018 0.0206 0.0237 0.0206 0.0229 22,800 -0.00(-8.40%)
Nov 08, 2018 0.0250 0.0279 0.0192 0.0250 163,778 +0.00(+11.61%)
Nov 07, 2018 0.0250 0.0250 0.0224 0.0224 31,000 -0.00(-10.04%)
Nov 06, 2018 0.0250 0.0278 0.0195 0.0249 85,729 +0.00(+12.67%)
Nov 05, 2018 0.0279 0.0279 0.0221 0.0221 129,488 -0.00(-7.92%)
Nov 02, 2018 0.0280 0.0280 0.0240 0.0240 47,500 -0.00(-4.00%)
Nov 01, 2018 0.0250 0.0250 0.0250 0.0250 7,310 +0.00(+4.17%)
Oct 31, 2018 0.0241 0.0274 0.0240 0.0240 23,400 -0.00(-13.67%)
Oct 30, 2018 0.0278 0.0289 0.0241 0.0278 49,700 +0.00(+0.00%)
Oct 29, 2018 0.0254 0.0278 0.0240 0.0278 214,688 +0.00(+17.30%)
Oct 26, 2018 0.0270 0.0289 0.0236 0.0237 122,900 -0.00(-6.69%)
Oct 25, 2018 0.0202 0.0280 0.0191 0.0254 489,222 +0.00(+7.63%)
Oct 24, 2018 0.0293 0.0293 0.0236 0.0236 222,278 -0.00(-7.09%)
Oct 23, 2018 0.0254 0.0254 0.0254 0.0254 2,250 +0.00(+0.00%)
Oct 22, 2018 0.0254 0.0254 0.0254 0.0254 2,250 +0.00(+5.83%)
Oct 19, 2018 0.0240 0.0240 0.0235 0.0240 66,200 -0.00(-3.61%)
Oct 18, 2018 0.0264 0.0264 0.0235 0.0249 35,249 -0.00(-5.68%)
Oct 17, 2018 0.0300 0.0300 0.0236 0.0264 55,700 -0.00(-1.12%)
Oct 16, 2018 0.0223 0.0268 0.0223 0.0267 69,800 +0.00(+0.38%)
Oct 15, 2018 0.0300 0.0300 0.0221 0.0266 81,360 -0.00(-8.59%)
Oct 12, 2018 0.0292 0.0292 0.0222 0.0291 55,200 +0.01(+22.27%)
Oct 11, 2018 0.0193 0.0294 0.0193 0.0238 211,500 -0.00(-12.18%)
Oct 10, 2018 0.0293 0.0293 0.0271 0.0271 13,000 +0.00(+0.74%)
Oct 09, 2018 0.0210 0.0293 0.0210 0.0269 85,768 -0.00(-0.37%)
Oct 08, 2018 0.0295 0.0295 0.0233 0.0270 157,518 -0.00(-3.57%)
Oct 05, 2018 0.0260 0.0288 0.0260 0.0280 205,600 -0.00(-4.11%)
Oct 04, 2018 0.0287 0.0293 0.0280 0.0292 98,202 -0.00(-0.34%)
Oct 03, 2018 0.0293 0.0293 0.0261 0.0293 116,300 +0.00(+0.00%)
Oct 02, 2018 0.0293 0.0293 0.0277 0.0293 90,000 +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.