Historical Data for Enertopia Corp (ENRT)

$ 0.008   0.00049 (+6.52%) Volume: 169.81k 3:39 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 0.008245 0.0085 0.008 0.008 169.81k 0.00049 6.52% 0.008 1.37k 10
03/26/20 0.008215 0.008215 0.007 0.00751 196.8k 0.00051 7.29% 0.00751 1.46k 11
03/25/20 0.007 0.007 0.0066 0.007 82.86k 0.0004 6.06% 0.007 574.71 7
03/24/20 0.00655 0.008 0.0065 0.0066 210k -0.0017 -20.48% 0.0066 1.45k 7
03/23/20 0.00769 0.0085 0.00769 0.0083 65.78k 0.00003 0.36% 0.0083 550.01 12
03/20/20 0.0078 0.0085 0.0076 0.00827 337.53k 0.00047 6.03% 0.00827 2.84k 12
03/19/20 0.0053 0.00806 0.005 0.0078 125.86k 0.0003 4.00% 0.0078 873.34 13
03/18/20 0.0053 0.0094 0.0053 0.0075 528.17k -0.0019 -20.21% 0.0075 3.93k 24
03/17/20 0.00749 0.0094 0.0061 0.0094 967.73k 0.0024 34.29% 0.0094 7.33k 32
03/16/20 0.007 0.007 0.0061 0.007 264.4k -0.000455 -6.10% 0.007 1.66k 12
03/13/20 0.0068 0.007455 0.0066 0.007455 224.62k 0.000835 12.61% 0.007455 1.58k 13
03/12/20 0.0071 0.0075 0.0053 0.00662 694.63k -0.00098 -12.89% 0.00662 4.32k 27
03/11/20 0.0067 0.0078 0.0066 0.0076 627.01k 0.00055 7.80% 0.0076 4.58k 23
03/10/20 0.007 0.0082 0.0066 0.00705 291.92k 0.00005 0.71% 0.00705 2.06k 16
03/09/20 0.00815 0.00815 0.0063 0.007 657.05k 0.0005 7.69% 0.007 4.44k 26
03/06/20 0.0085 0.0085 0.0065 0.0065 629.06k -0.001 -13.33% 0.0065 4.54k 25
03/05/20 0.009 0.009225 0.0075 0.0075 884.75k -0.00152 -16.85% 0.0075 7.16k 33
03/04/20 0.01 0.010225 0.0086 0.00902 325.09k 0.00002 0.22% 0.00902 3.11k 22
03/03/20 0.01206 0.01206 0.008 0.009 1.11m -0.00124 -12.11% 0.009 10.26k 39
03/02/20 0.0095 0.011 0.0095 0.01024 902.52k -0.00026 -2.48% 0.01024 9.41k 40
02/28/20 0.0112 0.0113 0.01 0.0105 541.18k -0.0007 -6.25% 0.0105 5.49k 35