Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jun 30, 2023 0.0290 0.0293 0.0290 0.0292 221,508 +0.00(+6.18%)
Jun 29, 2023 0.0275 0.0275 0.0275 0.0275 5,000 -0.00(-8.33%)
Jun 28, 2023 0.0308 0.0308 0.0300 0.0300 55,701 +0.00(+4.53%)
Jun 27, 2023 0.0300 0.0300 0.0266 0.0287 29,555 -0.00(-4.33%)
Jun 26, 2023 0.0282 0.0300 0.0256 0.0300 79,499 +0.00(+5.63%)
Jun 23, 2023 0.0256 0.0284 0.0256 0.0284 15,468 +0.00(+10.51%)
Jun 22, 2023 0.0313 0.0313 0.0257 0.0257 31,616 -0.00(-8.21%)
Jun 21, 2023 0.0256 0.0298 0.0256 0.0280 56,510 -0.00(-11.11%)
Jun 20, 2023 0.0257 0.0315 0.0257 0.0315 1,700 +0.00(+8.62%)
Jun 16, 2023 0.0264 0.0290 0.0260 0.0290 25,000 -0.00(-1.69%)
Jun 15, 2023 0.0300 0.0300 0.0275 0.0295 12,300 +0.00(+7.27%)
Jun 14, 2023 0.0275 0.0280 0.0275 0.0275 34,125 -0.00(-1.79%)
Jun 13, 2023 0.0270 0.0280 0.0255 0.0280 73,173 +0.00(+6.46%)
Jun 12, 2023 0.0268 0.0277 0.0260 0.0263 66,087 +0.00(+2.73%)
Jun 09, 2023 0.0265 0.0278 0.0256 0.0256 7,000 -0.00(-8.57%)
Jun 08, 2023 0.0271 0.0290 0.0271 0.0280 10,508 -0.00(-3.45%)
Jun 06, 2023 0.0290 0 -0.00(-3.01%)
Jun 05, 2023 0.0267 0.0330 0.0267 0.0299 4,429 -0.00(-0.33%)
Jun 02, 2023 0.0257 0.0300 0.0255 0.0300 17,000 +0.00(+0.00%)
Jun 01, 2023 0.0255 0.0300 0.0250 0.0300 133,768 +0.00(+4.17%)
May 31, 2023 0.0288 0.0288 0.0288 0.0288 7,000 +0.00(+1.05%)
May 30, 2023 0.0285 0.0288 0.0285 0.0285 29,000 +0.00(+5.56%)
May 26, 2023 0.0300 0.0300 0.0270 0.0270 55,125 -0.00(-5.26%)
May 25, 2023 0.0278 0.0285 0.0278 0.0285 21,000 -0.00(-8.06%)
May 24, 2023 0.0249 0.0334 0.0249 0.0310 16,728 +0.00(+0.00%)
May 23, 2023 0.0310 0.0310 0.0310 0.0310 10,050 -0.00(-6.06%)
May 22, 2023 0.0330 0.0340 0.0330 0.0330 66,000 -0.00(-3.51%)
May 19, 2023 0.0300 0.0342 0.0269 0.0342 110,000 +0.00(+14.00%)
May 18, 2023 0.0305 0.0305 0.0288 0.0300 118,200 -0.00(-6.25%)
May 17, 2023 0.0278 0.0320 0.0278 0.0320 140,033 +0.00(+8.84%)
May 16, 2023 0.0300 0.0320 0.0291 0.0294 104,461 -0.00(-2.00%)
May 15, 2023 0.0350 0.0360 0.0255 0.0300 73,750 -0.00(-6.25%)
May 12, 2023 0.0320 0.0362 0.0320 0.0320 29,800 +0.00(+10.34%)
May 11, 2023 0.0259 0.0331 0.0219 0.0290 99,698 -0.00(-3.33%)
May 10, 2023 0.0281 0.0300 0.0271 0.0300 37,040 -0.00(-1.96%)
May 09, 2023 0.0279 0.0306 0.0279 0.0306 3,700 +0.00(+5.52%)
May 08, 2023 0.0299 0.0306 0.0235 0.0290 290,242 -0.00(-9.09%)
May 05, 2023 0.0300 0.0319 0.0300 0.0319 45,500 +0.00(+6.33%)
May 04, 2023 0.0300 0.0300 0.0288 0.0300 40,000 +0.00(+0.00%)
May 03, 2023 0.0297 0.0300 0.0290 0.0300 177,837 +0.00(+11.11%)
May 02, 2023 0.0297 0.0297 0.0270 0.0270 221,500 -0.00(-7.85%)
May 01, 2023 0.0300 0.0300 0.0285 0.0293 206,460 -0.00(-5.48%)
Apr 28, 2023 0.0294 0.0315 0.0294 0.0310 9,957 +0.00(+3.33%)
Apr 27, 2023 0.0300 0.0300 0.0294 0.0300 36,676 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0.0297 0.0300 30,335 +0.00(+1.35%)
Apr 25, 2023 0.0306 0.0306 0.0296 0.0296 133,002 -0.00(-8.36%)
Apr 24, 2023 0.0360 0.0360 0.0295 0.0323 288,523 -0.00(-2.12%)
Apr 21, 2023 0.0357 0.0375 0.0330 0.0330 68,656 -0.00(-9.59%)
Apr 20, 2023 0.0317 0.0365 0.0315 0.0365 314,150 -0.00(-3.44%)
Apr 19, 2023 0.0359 0.0378 0.0320 0.0378 75,100 -0.00(-0.53%)
Apr 18, 2023 0.0350 0.0380 0.0316 0.0380 102,100 +0.00(+0.00%)
Apr 17, 2023 0.0371 0.0380 0.0345 0.0380 211,700 +0.00(+7.95%)
Apr 14, 2023 0.0449 0.0449 0.0352 0.0352 105,932 -0.00(-9.74%)
Apr 13, 2023 0.0400 0.0400 0.0390 0.0390 19,772 +0.00(+8.94%)
Apr 12, 2023 0.0358 0.0358 0.0358 0.0358 440 -0.00(-10.50%)
Apr 11, 2023 0.0410 0.0420 0.0352 0.0400 67,500 +0.00(+2.83%)
Apr 10, 2023 0.0389 0.0389 0.0371 0.0389 92,343 -0.01(-11.59%)
Apr 06, 2023 0.0440 0.0440 0.0440 0.0440 5,450 +0.00(+10.00%)
Apr 05, 2023 0.0351 0.0430 0.0351 0.0400 22,016 -0.00(-6.98%)
Apr 04, 2023 0.0430 0.0440 0.0357 0.0430 8,810 +0.00(+2.38%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.