Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Enertopia Corp (OP:ENRT)

0.4900 UNCHANGED

Streaming Delayed Price Updated: 1:48 PM EDT, Aug 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	0.4900	0.4900	0.4000	0.4900	10,508	+0.00(+0.02%)
Aug 22, 2025	0.5130	0.5130	0.4899	0.4899	2,650	+0.01(+1.03%)
Aug 21, 2025	0.4439	0.5000	0.4439	0.4849	2,217	+0.03(+7.71%)
Aug 20, 2025	0.4450	0.4600	0.4450	0.4502	4,581	-0.03(-7.16%)
Aug 19, 2025	0.4850	0.4850	0.4500	0.4849	7,234	+0.03(+7.76%)
Aug 18, 2025	0.4921	0.5200	0.4500	0.4500	14,534	-0.07(-13.46%)
Aug 15, 2025	0.5100	0.5200	0.4800	0.5200	7,225	+0.01(+1.96%)
Aug 14, 2025	0.4900	0.5200	0.4700	0.5100	18,737	-0.01(-1.92%)
Aug 13, 2025	0.5500	0.5500	0.4950	0.5200	5,272	+0.03(+5.05%)
Aug 12, 2025	0.5000	0.5800	0.4950	0.4950	4,584	-0.04(-6.90%)
Aug 11, 2025	0.5495	0.6000	0.5100	0.5317	4,149	-0.07(-11.31%)
Aug 08, 2025	0.5500	0.6000	0.5200	0.5995	13,875	+0.01(+1.78%)
Aug 07, 2025	0.5900	0.6200	0.5010	0.5890	51,148	+0.03(+6.13%)
Aug 06, 2025	0.6090	0.6700	0.5550	0.5550	41,680	-0.05(-8.87%)
Aug 05, 2025	0.4700	0.6090	0.4700	0.6090	42,593	+0.15(+32.42%)
Aug 04, 2025	0.6550	0.6550	0.4500	0.4599	68,482	-0.20(-30.32%)
Aug 01, 2025	0.5449	0.6600	0.4301	0.6600	101,234	+0.11(+20.02%)
Jul 31, 2025	0.3482	0.7948	0.3482	0.5499	154,458	+0.26(+89.62%)
Jul 30, 2025	0.2700	0.3742	0.2240	0.2900	55,858	+0.08(+35.96%)
Jul 29, 2025	0.1640	0.2300	0.1640	0.2133	57,665	+0.05(+30.06%)
Jul 28, 2025	0.1672	0.2000	0.1510	0.1640	60,500	-0.00(-1.91%)
Jul 25, 2025	0.1592	0.1672	0.1592	0.1672	28,836	+0.01(+5.03%)
Jul 24, 2025	0.1592	0.1592	0.1201	0.1592	11,801	+0.02(+13.71%)
Jul 23, 2025	0.1502	0.1514	0.1400	0.1400	13,796	+0.00(+0.00%)
Jul 22, 2025	0.0900	0.1400	0.0900	0.1400	360	+0.02(+18.64%)
Jul 21, 2025	0.1220	0.1600	0.0801	0.1180	215,709	-0.00(-1.67%)
Jul 18, 2025	0.0984	0.1200	0.0900	0.1200	125,564	+0.02(+20.00%)
Jul 17, 2025	0.0522	0.1000	0.0522	0.1000	4,610	+0.00(+3.09%)
Jul 16, 2025	0.0848	0.0970	0.0780	0.0970	15,800	+0.02(+21.25%)
Jul 15, 2025	0.0780	0.1000	0.0767	0.0800	10,687	+0.00(+2.56%)
Jul 14, 2025	0.1067	0.1069	0.0780	0.0780	4,500	-0.03(-26.90%)
Jul 10, 2025				0.1067	0	+0.03(+36.79%)
Jul 08, 2025				0.0780	25	-0.00(-2.50%)
Jul 07, 2025	0.0810	0.0812	0.0800	0.0800	22,708	-0.00(-1.23%)
Jul 03, 2025	0.0810	0.0810	0.0810	0.0810	1,003	-0.01(-11.96%)
Jul 02, 2025	0.0920	0.0920	0.0920	0.0920	100	-0.03(-21.70%)
Jul 01, 2025	0.1175	0.1175	0.1175	0.1175	100	+0.03(+28.70%)
Jun 30, 2025	0.0912	0.0913	0.0835	0.0913	7,667	+0.01(+12.72%)
Jun 27, 2025	0.0810	0.0810	0.0810	0.0810	903	-0.00(-2.88%)
Jun 26, 2025	0.0950	0.0976	0.0834	0.0834	3,413	-0.01(-12.21%)
Jun 25, 2025	0.1001	0.1011	0.0950	0.0950	806	+0.00(+0.00%)
Jun 24, 2025	0.0950	0.0950	0.0950	0.0950	3,001	+0.00(+0.00%)
Jun 23, 2025	0.0950	0.0950	0.0950	0.0950	1,015	+0.00(+0.00%)
Jun 20, 2025	0.1153	0.1153	0.0950	0.0950	1,350	+0.00(+0.00%)
Jun 18, 2025	0.1053	0.1153	0.0950	0.0950	10,179	+0.01(+17.28%)
Jun 16, 2025				0.0810	151	-0.02(-19.00%)
Jun 13, 2025	0.1000	0.1000	0.1000	0.1000	1,095	+0.01(+6.16%)
Jun 12, 2025	0.0942	0.0942	0.0942	0.0942	260	-0.02(-14.36%)
Jun 10, 2025				0.1100	0	+0.03(+35.80%)
Jun 09, 2025	0.0810	0.0810	0.0810	0.0810	100	-0.05(-36.12%)
Jun 06, 2025	0.1268	0.1268	0.1268	0.1268	210	+0.01(+12.11%)
Jun 05, 2025	0.1131	0.1131	0.1131	0.1131	365	+0.03(+42.26%)
Jun 04, 2025	0.1100	0.1100	0.0795	0.0795	17,339	+0.00(+0.00%)
Jun 03, 2025	0.0795	0.0795	0.0795	0.0795	208	-0.03(-27.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Enertopia Corp (OP:ENRT)

Historical Prices