Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0191 +0.0017 (+9.77%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 19, 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 19, 2024 0.0165 0.0191 0.0156 0.0191 26,141 +0.00(+9.77%)
Apr 17, 2024 0.0174 0 -0.00(-9.37%)
Apr 16, 2024 0.0172 0.0192 0.0155 0.0192 126,515 +0.00(+20.00%)
Apr 15, 2024 0.0155 0.0160 0.0155 0.0160 89,492 -0.00(-16.67%)
Apr 11, 2024 0.0192 0 +0.00(+12.94%)
Apr 10, 2024 0.0170 0.0170 0.0170 0.0170 10,001 +0.00(+6.25%)
Apr 09, 2024 0.0160 0.0186 0.0160 0.0160 27,500 -0.00(-20.40%)
Apr 08, 2024 0.0151 0.0201 0.0151 0.0201 13,000 +0.00(+18.24%)
Apr 04, 2024 0.0170 0 +0.00(+3.03%)
Apr 03, 2024 0.0170 0.0170 0.0165 0.0165 2,950 +0.00(+10.00%)
Apr 02, 2024 0.0150 0.0150 0.0150 0.0150 44,213 -0.00(-6.25%)
Apr 01, 2024 0.0150 0.0192 0.0150 0.0160 46,000 -0.00(-19.60%)
Mar 28, 2024 0.0199 0.0199 0.0199 0.0199 3,576 +0.00(+7.57%)
Mar 22, 2024 0.0185 0 +0.00(+0.00%)
Mar 21, 2024 0.0195 0.0195 0.0180 0.0185 111,720 -0.00(-12.32%)
Mar 20, 2024 0.0180 0.0211 0.0180 0.0211 5,530 +0.00(+17.22%)
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-14.29%)
Mar 18, 2024 0.0228 0.0230 0.0181 0.0210 406,656 -0.00(-7.49%)
Mar 15, 2024 0.0180 0.0227 0.0180 0.0227 42,684 +0.00(+26.11%)
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 4,500 +0.00(+0.00%)
Mar 13, 2024 0.0228 0.0228 0.0180 0.0180 4,984 -0.00(-10.00%)
Mar 12, 2024 0.0210 0.0210 0.0200 0.0200 24,000 -0.00(-12.66%)
Mar 11, 2024 0.0229 0.0229 0.0229 0.0229 400 +0.00(+9.05%)
Mar 08, 2024 0.0175 0.0215 0.0175 0.0210 44,728 +0.00(+5.00%)
Mar 07, 2024 0.0175 0.0200 0.0175 0.0200 119,500 -0.00(-12.66%)
Mar 06, 2024 0.0200 0.0229 0.0191 0.0229 330,313 +0.00(+19.90%)
Mar 04, 2024 0.0191 0 +0.00(+6.11%)
Feb 29, 2024 0.0180 0 +0.00(+2.86%)
Feb 28, 2024 0.0175 0.0191 0.0175 0.0175 47,309 +0.00(+0.00%)
Feb 27, 2024 0.0175 0.0175 0.0175 0.0175 2,000 -0.00(-1.13%)
Feb 26, 2024 0.0161 0.0177 0.0161 0.0177 17,001 -0.00(-1.67%)
Feb 23, 2024 0.0196 0.0200 0.0174 0.0180 197,995 +0.00(+13.92%)
Feb 22, 2024 0.0147 0.0166 0.0147 0.0158 3,700 -0.00(-11.73%)
Feb 21, 2024 0.0147 0.0179 0.0147 0.0179 30,100 +0.00(+5.29%)
Feb 20, 2024 0.0155 0.0173 0.0143 0.0170 130,938 +0.00(+2.41%)
Feb 16, 2024 0.0167 0.0178 0.0144 0.0166 294,990 -0.00(-2.92%)
Feb 15, 2024 0.0171 0.0171 0.0171 0.0171 20,076 -0.00(-4.47%)
Feb 14, 2024 0.0142 0.0179 0.0142 0.0179 39,078 +0.00(+11.87%)
Feb 13, 2024 0.0167 0.0180 0.0160 0.0160 21,200 -0.00(-3.61%)
Feb 12, 2024 0.0180 0.0180 0.0166 0.0166 19,070 -0.00(-6.74%)
Feb 09, 2024 0.0155 0.0178 0.0155 0.0178 13,642 +0.00(+14.84%)
Feb 08, 2024 0.0156 0.0165 0.0155 0.0155 253,261 -0.00(-7.74%)
Feb 07, 2024 0.0166 0.0169 0.0166 0.0168 25,000 -0.00(-1.18%)
Feb 06, 2024 0.0182 0.0187 0.0166 0.0170 31,499 -0.00(-15.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+6.38%)
Feb 02, 2024 0.0190 0.0200 0.0188 0.0188 71,100 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.