Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Enertopia Corp (OP: ENRT )

0.0132 -0.0010 (-7.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 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 28, 2021 0.0975 0.0975 0.0835 0.0965 1,150,830 +0.02(+19.14%)
May 27, 2021 0.0730 0.0820 0.0626 0.0810 589,923 +0.01(+15.38%)
May 26, 2021 0.0550 0.0730 0.0535 0.0702 1,155,011 +0.02(+27.64%)
May 25, 2021 0.0470 0.0620 0.0470 0.0550 1,075,925 +0.01(+19.57%)
May 24, 2021 0.0512 0.0550 0.0414 0.0460 427,879 -0.01(-12.38%)
May 21, 2021 0.0440 0.0544 0.0433 0.0525 283,742 +0.01(+22.38%)
May 20, 2021 0.0440 0.0440 0.0417 0.0429 170,646 -0.00(-2.50%)
May 19, 2021 0.0450 0.0486 0.0405 0.0440 758,194 -0.00(-2.22%)
May 18, 2021 0.0489 0.0489 0.0380 0.0450 984,069 +0.00(+0.00%)
May 17, 2021 0.0501 0.0503 0.0414 0.0450 830,306 -0.00(-0.88%)
May 14, 2021 0.0450 0.0563 0.0390 0.0454 2,970,981 -0.01(-17.45%)
May 13, 2021 0.0689 0.0689 0.0500 0.0550 1,997,372 -0.01(-15.12%)
May 12, 2021 0.0501 0.0799 0.0501 0.0648 1,550,267 -0.02(-18.90%)
May 11, 2021 0.0643 0.1151 0.0512 0.0799 3,952,928 +0.01(+20.88%)
May 10, 2021 0.0700 0.0753 0.0509 0.0661 834,225 -0.01(-13.03%)
May 07, 2021 0.0746 0.0777 0.0669 0.0760 230,825 +0.00(+2.84%)
May 06, 2021 0.0804 0.0804 0.0661 0.0739 239,447 -0.00(-2.12%)
May 05, 2021 0.0895 0.0950 0.0755 0.0755 373,922 -0.00(-5.63%)
May 04, 2021 0.0829 0.1000 0.0750 0.0800 261,560 -0.00(-2.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.