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 (%)
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%)
Mar 03, 2014 0.3350 0.3350 0.2700 0.2710 769,763 -0.04(-12.58%)
Feb 28, 2014 0.2800 0.3450 0.2655 0.3100 0 +0.10(+47.62%)
Feb 27, 2014 0.2000 0.2500 0.2000 0.2100 1,079,385 +0.01(+5.00%)
Feb 26, 2014 0.2080 0.2190 0.1910 0.2000 382,028 -0.01(-4.31%)
Feb 25, 2014 0.2100 0.2390 0.1850 0.2090 265,490 -0.00(-0.48%)
Feb 24, 2014 0.2190 0.2200 0.1780 0.2100 644,960 -0.01(-4.11%)
Feb 21, 2014 0.2475 0.2600 0.2150 0.2190 0 -0.03(-12.40%)
Feb 20, 2014 0.2950 0.2950 0.2110 0.2500 479,986 -0.04(-13.79%)
Feb 19, 2014 0.3350 0.3350 0.2700 0.2900 344,385 -0.03(-9.38%)
Feb 18, 2014 0.3700 0.3700 0.2999 0.3200 448,794 -0.04(-11.11%)
Feb 14, 2014 0.3600 0.3600 0.3600 0 +0.03(+8.76%)
Feb 13, 2014 0.3250 0.3500 0.3200 0.3310 191,140 +0.01(+1.85%)
Feb 12, 2014 0.3530 0.3699 0.3100 0.3250 451,951 -0.03(-8.45%)
Feb 11, 2014 0.4300 0.4400 0.3400 0.3550 571,086 -0.08(-18.39%)
Feb 10, 2014 0.4175 0.4500 0.3950 0.4350 803,547 +0.03(+8.75%)
Feb 07, 2014 0.3600 0.4100 0.3600 0.4000 0 +0.06(+17.65%)
Feb 06, 2014 0.3200 0.3400 0.2900 0.3400 403,184 +0.04(+13.33%)
Feb 05, 2014 0.3200 0.3300 0.2600 0.3000 457,217 -0.02(-6.25%)
Feb 04, 2014 0.3400 0.3500 0.2700 0.3200 593,155 -0.01(-3.03%)
Feb 03, 2014 0.3402 0.3402 0.2900 0.3300 353,160 +0.04(+13.79%)
Jan 31, 2014 0.2700 0.3600 0.2700 0.2900 0 +0.01(+5.45%)
Jan 30, 2014 0.2200 0.2900 0.2200 0.2750 639,095 +0.06(+25.00%)
Jan 29, 2014 0.2500 0.2500 0.2000 0.2200 206,540 +0.00(+0.00%)
Jan 28, 2014 0.2300 0.2450 0.1810 0.2200 773,826 -0.01(-4.35%)
Jan 27, 2014 0.1699 0.2500 0.1699 0.2300 1,104,345 +0.06(+37.72%)
Jan 24, 2014 0.1600 0.1710 0.1500 0.1670 0 +0.02(+11.33%)
Jan 23, 2014 0.1500 0.1600 0.1401 0.1500 180,470 +0.01(+3.45%)
Jan 22, 2014 0.1410 0.1650 0.1387 0.1450 407,301 +0.00(+3.57%)
Jan 21, 2014 0.1420 0.1650 0.1251 0.1400 437,249 +0.00(+0.00%)
Jan 17, 2014 0.1400 0.1400 0.1400 0 -0.03(-17.60%)
Jan 16, 2014 0.1675 0.1750 0.1400 0.1699 238,974 +0.02(+13.27%)
Jan 15, 2014 0.1750 0.1700 0.1500 0.1500 58,608 -0.02(-14.29%)
Jan 14, 2014 0.1800 0.1900 0.1000 0.1750 448,592 -0.03(-12.50%)
Jan 13, 2014 0.3180 0.3180 0.1500 0.2000 477,465 +0.05(+33.33%)
Jan 10, 2014 0.1299 0.1500 0.1100 0.1500 546,801 +0.04(+34.65%)
Jan 09, 2014 0.1425 0.1850 0.1100 0.1114 1,277,315 -0.03(-21.55%)
Jan 08, 2014 0.0990 0.1600 0.0900 0.1420 697,308 +0.04(+43.43%)
Jan 07, 2014 0.0713 0.1040 0.0713 0.0990 274,287 +0.02(+27.25%)
Jan 06, 2014 0.0740 0.0790 0.0653 0.0778 97,525 +0.00(+5.14%)
Jan 03, 2014 0.0701 0.0740 0.0615 0.0740 0 +0.00(+5.71%)
Jan 02, 2014 0.0600 0.0790 0.0600 0.0700 274,498 +0.01(+18.24%)
Dec 31, 2013 0.0592 0.0592 0.0592 0 -0.01(-14.08%)
Dec 30, 2013 0.0677 0.0697 0.0561 0.0689 60,786 +0.01(+14.64%)
Dec 27, 2013 0.0696 0.0696 0.0601 0.0601 0 -0.01(-13.65%)
Dec 26, 2013 0.0704 0.0704 0.0510 0.0696 231,377 +0.01(+8.58%)
Dec 24, 2013 0.0636 0.0641 0.0636 0.0641 21,725 -0.01(-14.30%)
Dec 23, 2013 0.0790 0.0790 0.0634 0.0748 79,450 -0.00(-5.32%)
Dec 20, 2013 0.0631 0.0790 0.0631 0.0790 43,819 +0.02(+25.20%)
Dec 19, 2013 0.0740 0.0740 0.0623 0.0631 42,000 +0.00(+1.61%)
Dec 18, 2013 0.0730 0.0800 0.0551 0.0621 261,668 +0.01(+19.19%)
Dec 17, 2013 0.0740 0.0740 0.0521 0.0521 15,638 -0.02(-29.59%)
Dec 16, 2013 0.0740 0.0800 0.0611 0.0740 87,067 +0.00(+0.00%)
Dec 13, 2013 0.0800 0.0800 0.0601 0.0740 0 +0.00(+0.00%)
Dec 12, 2013 0.0800 0.0800 0.0651 0.0740 44,979 +0.00(+0.00%)
Dec 11, 2013 0.0670 0.0800 0.0589 0.0740 591,700 +0.02(+44.81%)
Dec 10, 2013 0.0649 0.0649 0.0511 0.0511 1,500 +0.00(+0.20%)
Dec 09, 2013 0.0511 0.0650 0.0510 0.0510 180,602 -0.01(-15.00%)
Dec 06, 2013 0.0600 0.0600 0.0528 0.0600 24,710 +0.00(+0.00%)
Dec 05, 2013 0.0649 0.0649 0.0500 0.0600 267,100 +0.00(+9.09%)
Dec 04, 2013 0.0650 0.0650 0.0550 0.0550 84,380 -0.01(-15.38%)
Dec 03, 2013 0.0650 0.0650 0.0530 0.0650 145,425 +0.00(+0.00%)
Dec 02, 2013 0.0650 0.0800 0.0550 0.0650 490,960 +0.01(+30.00%)
Nov 29, 2013 0.0650 0.0650 0.0500 0.0500 23,220 -0.00(-5.66%)
Nov 27, 2013 0.0800 0.0800 0.0530 0.0530 36,500 -0.01(-11.67%)
Nov 26, 2013 0.0690 0.0690 0.0600 0.0600 4,800 +0.00(+0.00%)
Nov 25, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 22, 2013 0.0710 0.0750 0.0600 0.0700 74,200 -0.00(-5.28%)
Nov 21, 2013 0.0700 0.0750 0.0700 0.0739 76,000 +0.00(+5.57%)
Nov 20, 2013 0.0750 0.0750 0.0700 0.0700 105,000 +0.01(+7.69%)
Nov 19, 2013 0.0650 0.0650 0.0650 0.0650 7,200 -0.01(-13.33%)
Nov 18, 2013 0.0750 0.0750 0.0650 0.0750 20,100 +0.00(+7.14%)
Nov 15, 2013 0.0700 0.0700 0.0700 0.0700 25,200 +0.00(+0.00%)
Nov 14, 2013 0.0800 0.0800 0.0680 0.0700 89,365 +0.01(+7.69%)
Nov 12, 2013 0.0600 0.0800 0.0400 0.0650 102,851 +0.03(+62.50%)
Nov 11, 2013 0.0430 0.0430 0.0400 0.0400 16,500 -0.02(-33.33%)
Nov 07, 2013 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Nov 06, 2013 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Nov 05, 2013 0.0400 0.0500 0.0400 0.0500 35,000 +0.00(+0.00%)
Nov 04, 2013 0.0237 0.0500 0.0237 0.0500 213,500 +0.03(+108.33%)
Oct 29, 2013 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 16, 2013 0.0240 0.0240 0.0240 0 -0.01(-17.24%)
Oct 10, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 09, 2013 0.0290 0.0290 0.0290 0.0290 14,900 -0.00(-3.33%)
Oct 07, 2013 0.0300 0.0300 0.0300 0 +0.00(+10.70%)
Oct 02, 2013 0.0271 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Sep 26, 2013 0.0271 0.0271 0.0271 0 -0.02(-45.80%)
Sep 20, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2013 0.0290 0.0500 0.0290 0.0500 102,425 +0.03(+150.00%)
Sep 06, 2013 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Sep 04, 2013 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Aug 23, 2013 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Aug 20, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 16, 2013 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Aug 15, 2013 0.0330 0.0330 0.0330 0.0330 10,000 -0.02(-34.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 13, 2013 0.0400 0.0500 0.0400 0.0500 41,000 -0.10(-66.67%)
Aug 08, 2013 0.1500 0.1500 0.1500 0 +0.12(+400.00%)
Jul 31, 2013 0.0300 0.0300 0.0300 0 +0.02(+130.77%)
Jul 25, 2013 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 24, 2013 0.0120 0.0150 0.0120 0.0150 37,900 +0.00(+25.00%)
Jul 23, 2013 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-25.00%)
Jul 15, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 26, 2013 0.0160 0.0160 0.0160 0 -0.01(-38.46%)
Jun 24, 2013 0.0260 0.0260 0.0260 0.0260 0 -0.01(-16.40%)
Jun 06, 2013 0.0311 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Jun 05, 2013 0.0361 0.0361 0.0311 0.0311 20,000 -0.01(-13.85%)
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.