Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (CSE: TOP )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.0700 0.0750 0.0700 0.0700 165,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0700 0.0650 0.0700 155,000 +0.01(+7.69%)
May 29, 2018 0.0700 0.0700 0.0650 0.0650 341,775 -0.01(-7.14%)
May 28, 2018 0.0700 0.0700 0.0650 0.0700 106,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0750 0.0700 0.0700 182,831 +0.00(+0.00%)
May 24, 2018 0.0750 0.0800 0.0700 0.0700 623,419 -0.00(-6.67%)
May 23, 2018 0.0750 0.0800 0.0700 0.0750 597,127 -0.01(-6.25%)
May 22, 2018 0.0850 0.0850 0.0750 0.0800 341,080 +0.01(+6.67%)
May 18, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 111,780 +0.01(+6.67%)
May 16, 2018 0.0800 0.0800 0.0750 0.0750 61,500 +0.00(+7.14%)
May 15, 2018 0.0700 0.0850 0.0650 0.0700 594,453 +0.01(+7.69%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 96,100 -0.01(-7.14%)
May 11, 2018 0.0600 0.0700 0.0600 0.0700 61,406 +0.01(+7.69%)
May 10, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 09, 2018 0.0650 0.0650 0.0650 0.0650 149,000 +0.00(+0.00%)
May 08, 2018 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-13.33%)
May 07, 2018 0.0700 0.0750 0.0700 0.0750 299,000 +0.00(+7.14%)
May 04, 2018 0.0700 0.0700 0.0700 0.0700 76,929 +0.00(+0.00%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 37,000 +0.01(+7.69%)
May 02, 2018 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
May 01, 2018 0.0700 0.0700 0.0700 0.0700 127,160 -0.00(-6.67%)
Apr 30, 2018 0.0650 0.0750 0.0650 0.0750 252,000 +0.01(+15.38%)
Apr 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2018 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Apr 24, 2018 0.0650 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Apr 23, 2018 0.0750 0.0750 0.0700 0.0700 127,750 +0.00(+0.00%)
Apr 20, 2018 0.0750 0.0750 0.0700 0.0700 4,300 -0.00(-6.67%)
Apr 19, 2018 0.0700 0.0750 0.0650 0.0750 140,000 +0.00(+7.14%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 17, 2018 0.0650 0.0700 0.0650 0.0700 30,000 +0.00(+0.00%)
Apr 16, 2018 0.0700 0.0750 0.0700 0.0700 78,002 +0.01(+7.69%)
Apr 13, 2018 0.0700 0.0750 0.0650 0.0650 97,000 -0.01(-7.14%)
Apr 12, 2018 0.0750 0.0750 0.0700 0.0700 807,445 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0800 0.0750 0.0750 33,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0.0750 1,190 +0.00(+0.00%)
Apr 09, 2018 0.0750 0.0800 0.0750 0.0750 54,000 +0.00(+0.00%)
Apr 06, 2018 0.0750 0.0750 0.0700 0.0750 48,046 +0.00(+7.14%)
Apr 05, 2018 0.0750 0.0750 0.0700 0.0700 90,020 -0.00(-6.67%)
Apr 04, 2018 0.0750 0.0800 0.0700 0.0750 207,685 +0.00(+0.00%)
Apr 03, 2018 0.0750 0.0800 0.0750 0.0750 327,000 -0.01(-6.25%)
Apr 02, 2018 0.0850 0.0850 0.0750 0.0800 144,838 -0.01(-5.88%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 28, 2018 0.0900 0.0900 0.0800 0.0850 630,000 -0.00(-5.56%)
Mar 27, 2018 0.0800 0.0900 0.0800 0.0900 330,368 +0.00(+5.88%)
Mar 26, 2018 0.0800 0.0950 0.0800 0.0850 1,429,166 +0.01(+13.33%)
Mar 23, 2018 0.0750 0.0750 0.0750 0.0750 54,900 +0.00(+0.00%)
Mar 22, 2018 0.0750 0.0800 0.0750 0.0750 461,300 +0.00(+0.00%)
Mar 21, 2018 0.0800 0.0800 0.0750 0.0750 242,771 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0750 0.0750 351,210 -0.01(-6.25%)
Mar 19, 2018 0.0800 0.0850 0.0800 0.0800 491,082 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0800 0.0750 0.0800 47,400 +0.01(+6.67%)
Mar 15, 2018 0.0750 0.0800 0.0750 0.0750 119,255 +0.00(+0.00%)
Mar 14, 2018 0.0750 0.0750 0.0750 0.0750 92,347 +0.00(+0.00%)
Mar 13, 2018 0.0800 0.0800 0.0750 0.0750 50,750 +0.00(+0.00%)
Mar 12, 2018 0.0750 0.0750 0.0750 0.0750 20,900 -0.01(-6.25%)
Mar 09, 2018 0.0700 0.0800 0.0700 0.0800 41,550 +0.01(+14.29%)
Mar 08, 2018 0.0800 0.0800 0.0700 0.0700 241,211 -0.01(-12.50%)
Mar 07, 2018 0.0800 0.0800 0.0750 0.0800 85,200 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0800 0.0750 0.0800 75,310 +0.00(+0.00%)
Mar 05, 2018 0.0800 0.0800 0.0800 0.0800 13,600 +0.00(+0.00%)
Mar 02, 2018 0.0800 0.0800 0.0750 0.0800 56,800 +0.01(+6.67%)
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.