Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Enertopia Corp (OP: ENRT )

0.0093 -0.0008 (-7.92%)
Streaming Delayed Price Updated: 2:11 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0103 0.0103 0.0093 0.0093 25,000 -0.00(-7.92%)
Aug 22, 2024 0.0099 0.0101 0.0099 0.0101 14,247 -0.00(-10.62%)
Aug 21, 2024 0.0106 0.0113 0.0106 0.0113 10,962 +0.00(+2.73%)
Aug 20, 2024 0.0113 0.0113 0.0110 0.0110 28,500 +0.00(+3.77%)
Aug 19, 2024 0.0119 0.0119 0.0106 0.0106 1,150 +0.00(+15.22%)
Aug 15, 2024 0.0092 0 -0.00(-16.36%)
Aug 14, 2024 0.0110 0.0110 0.0110 0.0110 9,000 +0.00(+10.00%)
Aug 13, 2024 0.0107 0.0107 0.0100 0.0100 100,000 -0.00(-4.76%)
Aug 08, 2024 0.0105 0 +0.00(+5.00%)
Aug 07, 2024 0.0117 0.0117 0.0100 0.0100 60,100 -0.00(-2.91%)
Aug 06, 2024 0.0103 0.0103 0.0103 0.0103 10,306 +0.00(+1.98%)
Aug 05, 2024 0.0101 0.0101 0.0073 0.0101 15,178 -0.00(-0.98%)
Aug 02, 2024 0.0098 0.0106 0.0098 0.0102 158,932 -0.00(-3.77%)
Aug 01, 2024 0.0119 0.0119 0.0106 0.0106 17,300 -0.00(-7.83%)
Jul 31, 2024 0.0120 0.0120 0.0106 0.0115 26,599 +0.00(+9.52%)
Jul 30, 2024 0.0115 0.0115 0.0105 0.0105 14,300 +0.00(+32.91%)
Jul 29, 2024 0.0093 0.0093 0.0079 0.0079 23,377 -0.00(-34.17%)
Jul 25, 2024 0.0120 0 +0.00(+0.00%)
Jul 22, 2024 0.0120 0 +0.00(+31.87%)
Jul 19, 2024 0.0091 0.0106 0.0091 0.0091 125,000 -0.00(-9.90%)
Jul 18, 2024 0.0101 0.0101 0.0101 0.0101 2,000 +0.00(+10.99%)
Jul 16, 2024 0.0091 0 -0.00(-12.50%)
Jul 15, 2024 0.0099 0.0110 0.0076 0.0104 17,790 +0.00(+5.05%)
Jul 12, 2024 0.0082 0.0099 0.0082 0.0099 10,700 +0.00(+23.75%)
Jul 11, 2024 0.0088 0.0088 0.0075 0.0080 13,867 -0.00(-20.00%)
Jul 10, 2024 0.0073 0.0103 0.0073 0.0100 5,900 -0.00(-6.54%)
Jul 09, 2024 0.0089 0.0107 0.0089 0.0107 8,000 +0.00(+15.05%)
Jul 08, 2024 0.0073 0.0111 0.0073 0.0093 117,073 -0.00(-10.58%)
Jul 05, 2024 0.0091 0.0105 0.0091 0.0104 23,000 +0.00(+1.96%)
Jul 02, 2024 0.0102 20 +0.00(+6.25%)
Jul 01, 2024 0.0078 0.0096 0.0078 0.0096 32,100 +0.00(+10.34%)
Jun 28, 2024 0.0095 0.0115 0.0087 0.0087 21,015 -0.00(-2.25%)
Jun 27, 2024 0.0086 0.0089 0.0086 0.0089 18,000 -0.00(-25.83%)
Jun 26, 2024 0.0119 0.0120 0.0086 0.0120 166,002 +0.00(+0.00%)
Jun 25, 2024 0.0077 0.0130 0.0075 0.0120 77,545 +0.00(+9.09%)
Jun 24, 2024 0.0120 0.0120 0.0106 0.0110 123,045 -0.00(-25.17%)
Jun 21, 2024 0.0127 0.0147 0.0120 0.0147 270,353 +0.00(+0.00%)
Jun 20, 2024 0.0120 0.0147 0.0120 0.0147 43,750 +0.01(+113.04%)
Jun 18, 2024 0.0120 0.0120 0.0069 0.0069 85,202 -0.01(-42.50%)
Jun 17, 2024 0.0112 0.0120 0.0112 0.0120 2,975 +0.00(+0.00%)
Jun 13, 2024 0.0120 0 +0.00(+0.00%)
Jun 12, 2024 0.0120 0.0124 0.0120 0.0120 32,400 +0.00(+0.00%)
Jun 10, 2024 0.0120 0 -0.00(-8.40%)
Jun 07, 2024 0.0131 0.0131 0.0131 0.0131 10,850 +0.00(+0.77%)
Jun 05, 2024 0.0130 0 -0.00(-11.56%)
Jun 04, 2024 0.0147 0.0147 0.0132 0.0147 46,000 +0.00(+12.21%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.