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 -0.0016 (-10.67%)
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 (%)
Feb 28, 2020 0.0112 0.0113 0.0100 0.0105 541,100 -0.00(-6.25%)
Feb 27, 2020 0.0120 0.0132 0.0110 0.0112 540,552 -0.00(-15.15%)
Feb 26, 2020 0.0112 0.0149 0.0111 0.0132 533,660 +0.00(+2.33%)
Feb 25, 2020 0.0126 0.0158 0.0119 0.0129 818,949 +0.00(+3.20%)
Feb 24, 2020 0.0152 0.0158 0.0120 0.0125 341,678 -0.00(-19.87%)
Feb 21, 2020 0.0102 0.0160 0.0102 0.0156 2,252,000 +0.01(+54.46%)
Feb 20, 2020 0.0110 0.0114 0.0090 0.0101 337,130 -0.00(-8.18%)
Feb 19, 2020 0.0114 0.0114 0.0090 0.0110 1,775,514 +0.00(+4.76%)
Feb 18, 2020 0.0120 0.0120 0.0100 0.0105 1,830,754 -0.00(-15.32%)
Feb 14, 2020 0.0140 0.0140 0.0104 0.0124 1,337,700 -0.00(-4.62%)
Feb 13, 2020 0.0140 0.0140 0.0110 0.0130 3,988,136 -0.00(-4.41%)
Feb 12, 2020 0.0121 0.0164 0.0105 0.0136 1,877,088 -0.00(-3.55%)
Feb 11, 2020 0.0200 0.0258 0.0106 0.0141 8,600,494 -0.01(-27.69%)
Feb 10, 2020 0.0290 0.0290 0.0156 0.0195 4,441,118 -0.00(-15.58%)
Feb 07, 2020 0.0348 0.0348 0.0225 0.0231 3,028,400 -0.01(-22.48%)
Feb 06, 2020 0.0300 0.0400 0.0256 0.0298 4,322,073 -0.00(-3.87%)
Feb 05, 2020 0.0524 0.0560 0.0279 0.0310 12,784,831 -0.02(-35.55%)
Feb 04, 2020 0.0297 0.0630 0.0297 0.0481 19,778,172 +0.02(+57.70%)
Feb 03, 2020 0.0340 0.0340 0.0260 0.0305 3,430,912 +0.01(+23.98%)
Jan 31, 2020 0.0230 0.0295 0.0230 0.0246 3,190,700 -0.00(-1.60%)
Jan 30, 2020 0.0240 0.0279 0.0225 0.0250 2,070,418 +0.00(+20.19%)
Jan 29, 2020 0.0265 0.0280 0.0190 0.0208 3,187,626 -0.01(-20.00%)
Jan 28, 2020 0.0320 0.0320 0.0210 0.0260 7,242,525 +0.01(+27.45%)
Jan 27, 2020 0.0270 0.0285 0.0160 0.0204 4,458,646 -0.01(-21.54%)
Jan 24, 2020 0.0228 0.0300 0.0195 0.0260 4,819,100 +0.01(+24.40%)
Jan 23, 2020 0.0153 0.0220 0.0150 0.0209 3,395,046 +0.00(+17.42%)
Jan 22, 2020 0.0162 0.0202 0.0145 0.0178 3,793,657 +0.00(+4.71%)
Jan 21, 2020 0.0079 0.0200 0.0079 0.0170 5,621,983 +0.01(+120.78%)
Jan 17, 2020 0.0064 0.0088 0.0057 0.0077 1,642,300 +0.00(+20.31%)
Jan 16, 2020 0.0057 0.0064 0.0045 0.0064 1,363,820 +0.00(+6.67%)
Jan 15, 2020 0.0037 0.0060 0.0037 0.0060 823,350 +0.00(+9.09%)
Jan 14, 2020 0.0039 0.0055 0.0037 0.0055 562,738 +0.00(+57.14%)
Jan 13, 2020 0.0040 0.0044 0.0033 0.0035 1,163,282 -0.00(-12.50%)
Jan 10, 2020 0.0050 0.0055 0.0040 0.0040 692,700 -0.00(-13.04%)
Jan 09, 2020 0.0053 0.0058 0.0045 0.0046 1,638,864 +0.00(+9.52%)
Jan 08, 2020 0.0089 0.0100 0.0042 0.0042 2,418,341 -0.00(-51.16%)
Jan 07, 2020 0.0033 0.0125 0.0033 0.0086 4,826,954 +0.00(+32.31%)
Jan 06, 2020 0.0033 0.0089 0.0023 0.0065 2,611,846 +0.00(+96.97%)
Jan 03, 2020 0.0037 0.0040 0.0033 0.0033 132,000 -0.00(-17.50%)
Jan 02, 2020 0.0039 0.0040 0.0039 0.0040 30,000 +0.00(+0.00%)
Dec 31, 2019 0.0033 0.0040 0.0033 0.0040 78,800 +0.00(+5.26%)
Dec 30, 2019 0.0042 0.0045 0.0033 0.0038 158,526 -0.00(-2.56%)
Dec 27, 2019 0.0037 0.0045 0.0033 0.0039 38,300 -0.00(-13.33%)
Dec 26, 2019 0.0039 0.0045 0.0037 0.0045 54,195 +0.00(+28.57%)
Dec 24, 2019 0.0032 0.0035 0.0032 0.0035 16,500 -0.00(-12.50%)
Dec 23, 2019 0.0030 0.0045 0.0030 0.0040 2,645,719 +0.00(+0.00%)
Dec 20, 2019 0.0040 0.0040 0.0035 0.0040 14,000 +0.00(+5.26%)
Dec 19, 2019 0.0038 0.0045 0.0038 0.0038 98,500 -0.00(-11.63%)
Dec 18, 2019 0.0030 0.0043 0.0030 0.0043 65,000 -0.00(-4.44%)
Dec 17, 2019 0.0041 0.0045 0.0030 0.0045 354,701 +0.00(+0.00%)
Dec 16, 2019 0.0050 0.0062 0.0041 0.0045 493,600 +0.00(+9.76%)
Dec 13, 2019 0.0054 0.0075 0.0038 0.0041 1,187,300 -0.00(-39.71%)
Dec 12, 2019 0.0090 0.0090 0.0047 0.0068 10,672 +0.00(+44.68%)
Dec 11, 2019 0.0069 0.0075 0.0047 0.0047 17,467 -0.00(-29.85%)
Dec 10, 2019 0.0041 0.0067 0.0041 0.0067 55,123 +0.00(+13.56%)
Dec 09, 2019 0.0077 0.0077 0.0046 0.0059 53,500 -0.00(-22.37%)
Dec 06, 2019 0.0072 0.0076 0.0072 0.0076 1,300 +0.00(+0.00%)
Dec 05, 2019 0.0073 0.0076 0.0073 0.0076 6,808 +0.00(+0.00%)
Dec 04, 2019 0.0075 0.0079 0.0075 0.0076 17,517 -0.00(-22.45%)
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.