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 (%)
Jan 31, 2018 0.0869 0.0869 0.0744 0.0868 56,253 -0.00(-0.23%)
Jan 30, 2018 0.0875 0.0875 0.0800 0.0870 228,425 -0.00(-0.95%)
Jan 29, 2018 0.0800 0.0878 0.0731 0.0878 213,580 +0.01(+12.60%)
Jan 26, 2018 0.0790 0.0820 0.0720 0.0780 144,942 -0.00(-2.50%)
Jan 25, 2018 0.0786 0.0800 0.0711 0.0800 118,939 +0.00(+0.00%)
Jan 24, 2018 0.0830 0.0830 0.0760 0.0800 320,501 -0.00(-3.03%)
Jan 23, 2018 0.0850 0.0856 0.0750 0.0825 153,750 -0.00(-2.90%)
Jan 22, 2018 0.0850 0.0850 0.0750 0.0850 182,625 +0.00(+6.20%)
Jan 19, 2018 0.0865 0.0900 0.0800 0.0800 371,517 -0.00(-2.44%)
Jan 18, 2018 0.0850 0.1000 0.0820 0.0820 735,690 -0.00(-0.24%)
Jan 17, 2018 0.0840 0.0895 0.0800 0.0822 404,398 -0.00(-3.29%)
Jan 16, 2018 0.0969 0.1000 0.0750 0.0850 1,425,945 +0.01(+6.25%)
Jan 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 11, 2018 0.0809 0.1000 0.0740 0.0850 1,560,007 +0.01(+7.59%)
Jan 10, 2018 0.0579 0.0899 0.0500 0.0790 2,782,065 +0.03(+58.00%)
Jan 09, 2018 0.0495 0.0500 0.0431 0.0500 495,625 +0.00(+1.01%)
Jan 08, 2018 0.0490 0.0495 0.0451 0.0495 166,577 +0.00(+1.02%)
Jan 05, 2018 0.0480 0.0490 0.0451 0.0490 126,575 +0.00(+2.08%)
Jan 04, 2018 0.0480 0.0490 0.0430 0.0480 276,406 +0.00(+0.00%)
Jan 03, 2018 0.0439 0.0480 0.0403 0.0480 158,327 +0.01(+18.72%)
Jan 02, 2018 0.0490 0.0490 0.0403 0.0404 101,930 -0.00(-8.53%)
Dec 29, 2017 0.0442 0.0442 0.0442 0 -0.00(-6.95%)
Dec 28, 2017 0.0440 0.0484 0.0400 0.0475 613,815 +0.01(+15.85%)
Dec 27, 2017 0.0482 0.0483 0.0400 0.0410 184,916 -0.00(-5.75%)
Dec 26, 2017 0.0416 0.0494 0.0385 0.0435 141,000 -0.00(-5.02%)
Dec 22, 2017 0.0382 0.0458 0.0382 0.0458 70,200 +0.01(+14.50%)
Dec 21, 2017 0.0381 0.0404 0.0381 0.0400 30,200 -0.00(-6.54%)
Dec 20, 2017 0.0493 0.0493 0.0380 0.0428 632,000 -0.00(-5.52%)
Dec 19, 2017 0.0490 0.0495 0.0426 0.0453 206,900 -0.00(-8.48%)
Dec 18, 2017 0.0418 0.0495 0.0418 0.0495 90,234 +0.00(+1.23%)
Dec 15, 2017 0.0470 0.0489 0.0460 0.0489 175,596 +0.00(+6.30%)
Dec 14, 2017 0.0465 0.0466 0.0460 0.0460 7,242 -0.00(-1.08%)
Dec 13, 2017 0.0460 0.0465 0.0416 0.0465 218,244 +0.00(+3.33%)
Dec 12, 2017 0.0390 0.0459 0.0351 0.0450 1,136,455 +0.00(+4.94%)
Dec 11, 2017 0.0382 0.0430 0.0380 0.0429 222,300 -0.00(-0.28%)
Dec 08, 2017 0.0439 0.0439 0.0375 0.0430 122,837 +0.00(+0.17%)
Dec 07, 2017 0.0445 0.0500 0.0400 0.0429 69,325 -0.00(-4.61%)
Dec 06, 2017 0.0425 0.0520 0.0400 0.0450 568,050 +0.00(+6.13%)
Dec 05, 2017 0.0390 0.0425 0.0375 0.0424 128,500 +0.00(+8.72%)
Dec 04, 2017 0.0390 0.0390 0.0354 0.0390 69,245 +0.00(+0.26%)
Dec 01, 2017 0.0425 0.0425 0.0365 0.0389 538,784 -0.00(-7.38%)
Nov 30, 2017 0.0425 0.0425 0.0387 0.0420 33,100 -0.00(-0.94%)
Nov 29, 2017 0.0415 0.0425 0.0368 0.0424 144,932 +0.00(+1.44%)
Nov 28, 2017 0.0405 0.0510 0.0342 0.0418 1,568,304 -0.01(-18.83%)
Nov 27, 2017 0.0426 0.0515 0.0425 0.0515 131,362 +0.00(+10.04%)
Nov 24, 2017 0.0500 0.0500 0.0431 0.0468 249,947 -0.00(-6.40%)
Nov 22, 2017 0.0476 0.0500 0.0453 0.0500 27,500 -0.00(-1.77%)
Nov 21, 2017 0.0435 0.0550 0.0435 0.0509 970,274 +0.01(+13.11%)
Nov 20, 2017 0.0430 0.0500 0.0430 0.0450 589,650 +0.00(+7.14%)
Nov 17, 2017 0.0409 0.0450 0.0396 0.0420 227,375 +0.00(+4.86%)
Nov 16, 2017 0.0395 0.0401 0.0395 0.0401 29,100 +0.00(+0.13%)
Nov 15, 2017 0.0391 0.0400 0.0391 0.0400 41,000 -0.00(-2.44%)
Nov 14, 2017 0.0419 0.0419 0.0379 0.0410 34,726 +0.00(+0.00%)
Nov 13, 2017 0.0436 0.0436 0.0378 0.0410 96,550 +0.00(+0.00%)
Nov 10, 2017 0.0437 0.0437 0.0391 0.0410 65,929 -0.00(-6.18%)
Nov 09, 2017 0.0381 0.0440 0.0381 0.0437 86,028 +0.00(+4.05%)
Nov 08, 2017 0.0382 0.0420 0.0382 0.0420 26,284 +0.00(+6.60%)
Nov 07, 2017 0.0420 0.0420 0.0362 0.0394 52,560 -0.00(-1.50%)
Nov 06, 2017 0.0430 0.0430 0.0362 0.0400 33,700 -0.00(-1.61%)
Nov 03, 2017 0.0379 0.0410 0.0367 0.0407 148,056 +0.00(+11.38%)
Nov 02, 2017 0.0320 0.0380 0.0320 0.0365 147,250 +0.00(+4.29%)
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.