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 (%)
May 30, 2014 0.2000 0.2100 0.1900 0.2080 462,075 +0.01(+6.94%)
May 29, 2014 0.1740 0.1995 0.1610 0.1945 793,185 +0.03(+18.60%)
May 28, 2014 0.1724 0.1750 0.1575 0.1640 274,005 -0.01(-4.87%)
May 27, 2014 0.1550 0.1910 0.1492 0.1724 1,225,023 +0.02(+11.23%)
May 23, 2014 0.1550 0.1550 0.1550 0 -0.00(-1.90%)
May 22, 2014 0.1520 0.1745 0.1500 0.1580 124,142 +0.00(+1.87%)
May 21, 2014 0.1650 0.1800 0.1500 0.1551 180,062 -0.02(-13.83%)
May 20, 2014 0.1750 0.1850 0.1600 0.1800 269,690 +0.03(+16.88%)
May 19, 2014 0.1850 0.1850 0.1500 0.1540 257,086 -0.03(-16.76%)
May 16, 2014 0.1915 0.2000 0.1800 0.1850 293,022 -0.02(-7.50%)
May 15, 2014 0.2180 0.2180 0.1950 0.2000 169,315 -0.01(-4.76%)
May 14, 2014 0.2180 0.2300 0.2010 0.2100 178,155 -0.01(-5.41%)
May 13, 2014 0.2250 0.2250 0.2180 0.2220 61,976 -0.00(-1.33%)
May 12, 2014 0.2100 0.2250 0.2010 0.2250 94,858 +0.02(+9.76%)
May 09, 2014 0.2370 0.2400 0.2050 0.2050 381,932 -0.04(-14.58%)
May 08, 2014 0.2500 0.2500 0.2250 0.2400 258,344 +0.00(+0.00%)
May 07, 2014 0.2600 0.2600 0.2400 0.2400 165,635 -0.01(-4.00%)
May 06, 2014 0.2600 0.2650 0.2400 0.2500 220,354 +0.01(+4.17%)
May 05, 2014 0.2600 0.2600 0.2400 0.2400 172,467 -0.02(-7.69%)
May 02, 2014 0.2450 0.2600 0.2450 0.2600 136,484 +0.02(+6.12%)
May 01, 2014 0.2700 0.2800 0.2450 0.2450 177,413 -0.03(-9.26%)
Apr 30, 2014 0.2350 0.2800 0.2300 0.2700 318,348 +0.03(+14.02%)
Apr 29, 2014 0.2620 0.2700 0.2205 0.2368 701,080 -0.03(-12.30%)
Apr 28, 2014 0.2950 0.2950 0.2600 0.2700 270,470 -0.02(-8.47%)
Apr 25, 2014 0.3000 0.3145 0.2750 0.2950 408,868 -0.01(-3.28%)
Apr 24, 2014 0.2900 0.3450 0.2900 0.3050 256,091 +0.01(+1.67%)
Apr 23, 2014 0.3550 0.3550 0.3000 0.3000 281,944 -0.05(-15.49%)
Apr 22, 2014 0.3400 0.3560 0.3050 0.3550 196,683 +0.02(+6.61%)
Apr 21, 2014 0.4000 0.4095 0.3330 0.3330 530,858 -0.06(-15.16%)
Apr 17, 2014 0.3925 0.3925 0.3925 0 +0.04(+12.14%)
Apr 16, 2014 0.2800 0.3500 0.2800 0.3500 404,075 +0.08(+28.68%)
Apr 15, 2014 0.3110 0.3150 0.2210 0.2720 1,451,702 -0.03(-9.33%)
Apr 14, 2014 0.3075 0.3400 0.2900 0.3000 629,250 -0.01(-1.64%)
Apr 11, 2014 0.3595 0.3595 0.2900 0.3050 0 -0.05(-15.04%)
Apr 10, 2014 0.4340 0.4600 0.3500 0.3590 1,082,082 -0.07(-15.53%)
Apr 09, 2014 0.4680 0.4730 0.4000 0.4250 710,770 -0.04(-8.60%)
Apr 08, 2014 0.4255 0.4715 0.4080 0.4650 686,815 +0.03(+5.80%)
Apr 07, 2014 0.4950 0.5054 0.4050 0.4395 1,283,042 -0.07(-13.31%)
Apr 04, 2014 0.5125 0.5600 0.4855 0.5070 0 -0.02(-4.34%)
Apr 03, 2014 0.6200 0.6200 0.5000 0.5300 1,479,566 -0.11(-16.56%)
Apr 02, 2014 0.7130 0.7130 0.6150 0.6352 919,874 -0.07(-10.54%)
Apr 01, 2014 0.8140 0.8140 0.6510 0.7100 2,574,910 -0.08(-10.07%)
Mar 31, 2014 0.7100 0.8000 0.6404 0.7895 2,677,257 +0.16(+24.92%)
Mar 28, 2014 0.4175 0.6320 0.4120 0.6320 0 +0.18(+40.48%)
Mar 27, 2014 0.6020 0.6500 0.4400 0.4499 2,706,559 -0.17(-27.44%)
Mar 26, 2014 0.6800 0.6800 0.5960 0.6200 570,468 -0.01(-1.59%)
Mar 25, 2014 0.7000 0.7001 0.5800 0.6300 1,176,584 -0.03(-4.55%)
Mar 24, 2014 0.7700 0.8200 0.5700 0.6600 2,380,588 -0.17(-20.19%)
Mar 21, 2014 0.8750 0.9300 0.8080 0.8270 0 -0.03(-3.84%)
Mar 20, 2014 0.8150 0.8950 0.7700 0.8600 1,097,663 -0.04(-4.44%)
Mar 19, 2014 1.010 1.080 0.7600 0.9000 4,676,726 +0.00(+0.11%)
Mar 18, 2014 0.8200 0.9700 0.7400 0.8990 4,233,880 +0.18(+24.86%)
Mar 17, 2014 0.5250 0.7500 0.5050 0.7200 3,306,088 +0.22(+44.00%)
Mar 14, 2014 0.5450 0.5500 0.4700 0.5000 0 -0.03(-5.66%)
Mar 13, 2014 0.6000 0.6000 0.5200 0.5300 845,528 -0.06(-10.17%)
Mar 12, 2014 0.6200 0.6250 0.5510 0.5900 621,159 -0.01(-1.67%)
Mar 11, 2014 0.6300 0.6300 0.5500 0.6000 1,050,454 +0.00(+0.00%)
Mar 10, 2014 0.5350 0.6200 0.4710 0.6000 1,366,540 +0.08(+15.38%)
Mar 07, 2014 0.5090 0.5950 0.4700 0.5200 0 +0.04(+8.33%)
Mar 06, 2014 0.4000 0.5000 0.3800 0.4800 1,649,593 +0.09(+23.08%)
Mar 05, 2014 0.3751 0.4199 0.3500 0.3900 1,460,168 +0.05(+14.71%)
Mar 04, 2014 0.3700 0.3700 0.2770 0.3400 823,257 +0.07(+25.46%)
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.