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 (%)
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%)
Oct 01, 2018 0.0210 0.0293 0.0210 0.0293 301,806 +0.00(+13.13%)
Sep 28, 2018 0.0294 0.0294 0.0259 0.0259 192,900 -0.00(-2.26%)
Sep 27, 2018 0.0294 0.0294 0.0250 0.0265 162,182 -0.00(-9.86%)
Sep 26, 2018 0.0270 0.0300 0.0264 0.0294 205,099 +0.00(+7.69%)
Sep 25, 2018 0.0290 0.0290 0.0270 0.0273 455,300 -0.00(-8.70%)
Sep 24, 2018 0.0330 0.0330 0.0268 0.0299 423,010 +0.00(+2.05%)
Sep 21, 2018 0.0281 0.0293 0.0281 0.0293 266,000 +0.00(+5.02%)
Sep 20, 2018 0.0251 0.0282 0.0251 0.0279 194,352 +0.00(+11.60%)
Sep 19, 2018 0.0322 0.0322 0.0247 0.0250 454,567 -0.00(-11.97%)
Sep 18, 2018 0.0350 0.0350 0.0281 0.0284 284,050 +0.00(+4.80%)
Sep 17, 2018 0.0297 0.0350 0.0271 0.0271 387,550 -0.01(-15.84%)
Sep 14, 2018 0.0299 0.0322 0.0298 0.0322 10,800 +0.00(+8.05%)
Sep 13, 2018 0.0330 0.0340 0.0278 0.0298 1,562,659 +0.00(+0.34%)
Sep 12, 2018 0.0261 0.0297 0.0261 0.0297 157,508 +0.00(+6.07%)
Sep 11, 2018 0.0200 0.0280 0.0200 0.0280 231,799 -0.00(-4.76%)
Sep 10, 2018 0.0290 0.0318 0.0284 0.0294 207,875 -0.00(-2.00%)
Sep 07, 2018 0.0370 0.0370 0.0290 0.0300 72,600 -0.00(-5.36%)
Sep 06, 2018 0.0279 0.0317 0.0258 0.0317 391,673 +0.01(+19.62%)
Sep 05, 2018 0.0265 0.0279 0.0251 0.0265 56,500 -0.00(-0.38%)
Sep 04, 2018 0.0290 0.0291 0.0251 0.0266 299,701 -0.00(-9.52%)
Aug 31, 2018 0.0294 0.0294 0.0294 0 +0.00(+19.03%)
Aug 30, 2018 0.0257 0.0257 0.0247 0.0247 74,500 -0.00(-3.14%)
Aug 29, 2018 0.0180 0.0258 0.0180 0.0255 66,695 +0.00(+9.44%)
Aug 28, 2018 0.0240 0.0240 0.0233 0.0233 280,199 -0.00(-16.79%)
Aug 27, 2018 0.0285 0.0285 0.0230 0.0280 104,303 -0.00(-1.75%)
Aug 24, 2018 0.0280 0.0285 0.0230 0.0285 83,700 +0.00(+1.79%)
Aug 23, 2018 0.0231 0.0280 0.0231 0.0280 50,039 +0.00(+21.21%)
Aug 22, 2018 0.0280 0.0280 0.0231 0.0231 118,940 -0.00(-14.13%)
Aug 21, 2018 0.0200 0.0280 0.0200 0.0269 351,552 +0.00(+8.03%)
Aug 20, 2018 0.0200 0.0249 0.0200 0.0249 89,662 +0.00(+8.26%)
Aug 17, 2018 0.0241 0.0241 0.0205 0.0230 53,800 -0.00(-4.56%)
Aug 16, 2018 0.0200 0.0253 0.0200 0.0241 44,397 +0.00(+0.00%)
Aug 15, 2018 0.0200 0.0241 0.0200 0.0241 29,100 +0.00(+19.90%)
Aug 14, 2018 0.0250 0.0250 0.0200 0.0201 26,638 -0.00(-19.60%)
Aug 13, 2018 0.0290 0.0290 0.0250 0.0250 103,740 -0.00(-13.49%)
Aug 10, 2018 0.0290 0.0290 0.0220 0.0289 34,000 +0.00(+19.42%)
Aug 09, 2018 0.0252 0.0252 0.0206 0.0242 107,895 -0.00(-10.70%)
Aug 08, 2018 0.0200 0.0271 0.0200 0.0271 51,000 +0.00(+10.61%)
Aug 07, 2018 0.0201 0.0269 0.0201 0.0245 23,873 +0.00(+11.36%)
Aug 06, 2018 0.0270 0.0270 0.0220 0.0220 15,009 +0.00(+4.76%)
Aug 03, 2018 0.0190 0.0210 0.0190 0.0210 71,500 +0.00(+5.00%)
Aug 02, 2018 0.0200 0.0200 0.0200 0.0200 17,500 +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.