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 (%)
Aug 31, 2017 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Aug 30, 2017 0.0550 0.0600 0.0550 0.0600 14,050 +0.00(+9.09%)
Aug 29, 2017 0.0600 0.0600 0.0550 0.0550 45,000 +0.00(+0.00%)
Aug 28, 2017 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Aug 24, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 22, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2017 0.0550 0.0550 0.0550 0.0550 4,090 -0.00(-8.33%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.01(+20.00%)
Aug 17, 2017 0.0600 0.0600 0.0500 0.0500 145,900 -0.01(-23.08%)
Aug 15, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 09, 2017 0.0550 0.0600 0.0550 0.0600 6,600 +0.00(+9.09%)
Aug 08, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 01, 2017 0.0550 0.0550 0.0550 0.0550 69,500 +0.00(+0.00%)
Jul 31, 2017 0.0700 0.0700 0.0550 0.0550 118,550 -0.00(-8.33%)
Jul 28, 2017 0.0600 0.0600 0.0600 0.0600 108,000 +0.00(+0.00%)
Jul 27, 2017 0.0600 0.0600 0.0600 0.0600 4,151 -0.01(-14.29%)
Jul 26, 2017 0.0600 0.0700 0.0600 0.0700 23,000 +0.02(+27.27%)
Jul 25, 2017 0.0600 0.0600 0.0550 0.0550 3,000 -0.00(-8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Jul 20, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Jul 13, 2017 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jul 11, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 10, 2017 0.0500 0.0600 0.0500 0.0500 30,751 -0.01(-16.67%)
Jul 07, 2017 0.0550 0.0600 0.0550 0.0600 418,985 +0.00(+9.09%)
Jul 06, 2017 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Jul 05, 2017 0.0550 0.0600 0.0550 0.0600 36,000 +0.00(+0.00%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2017 0.0550 0.0650 0.0550 0.0650 51,000 +0.00(+0.00%)
Jun 28, 2017 0.0600 0.0650 0.0550 0.0650 58,953 +0.01(+18.18%)
Jun 27, 2017 0.0600 0.0600 0.0550 0.0550 61,300 -0.01(-15.38%)
Jun 26, 2017 0.0700 0.0700 0.0550 0.0650 55,782 +0.01(+8.33%)
Jun 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 21, 2017 0.0700 0.0700 0.0650 0.0700 82,100 +0.01(+7.69%)
Jun 20, 2017 0.0650 0.0650 0.0600 0.0650 104,400 -0.01(-7.14%)
Jun 19, 2017 0.0750 0.0750 0.0700 0.0700 79,300 +0.00(+0.00%)
Jun 16, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 15, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 63,440 -0.00(-6.67%)
Jun 12, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 09, 2017 0.0800 0.0800 0.0700 0.0700 72,000 -0.00(-6.67%)
Jun 08, 2017 0.0700 0.0750 0.0700 0.0750 233,000 +0.00(+0.00%)
Jun 07, 2017 0.0800 0.0800 0.0700 0.0750 47,600 +0.00(+7.14%)
Jun 05, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 02, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
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.