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 28, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2015 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Aug 21, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Aug 19, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 18, 2015 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+16.67%)
Aug 12, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2015 0.0300 0.0400 0.0300 0.0400 145,500 +0.01(+33.33%)
Aug 05, 2015 0.0300 0.0300 0.0300 0.0300 87,300 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Jul 27, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0400 0.0350 0.0400 4,500 +0.01(+33.33%)
Jul 20, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 17, 2015 0.0300 0.0350 0.0300 0.0350 58,800 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0350 0.0300 0.0350 94,040 +0.00(+0.00%)
Jul 15, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2015 0.0300 0.0350 0.0300 0.0350 83,000 +0.01(+16.67%)
Jul 07, 2015 0.0300 0.0300 0.0300 328,500 +0.00(+0.00%)
Jul 06, 2015 0.0300 0.0300 0.0300 0.0300 113,355 +0.00(+0.00%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 30, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 29, 2015 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
Jun 25, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 24, 2015 0.0350 0.0350 0.0300 0.0300 104,400 +0.00(+0.00%)
Jun 23, 2015 0.0250 0.0350 0.0250 0.0300 158,500 +0.01(+50.00%)
Jun 22, 2015 0.0250 0.0300 0.0200 0.0200 219,500 +0.00(+0.00%)
Jun 19, 2015 0.0200 0.0200 0.0200 0.0200 160,000 -0.01(-33.33%)
Jun 18, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Jun 17, 2015 0.0250 0.0250 0.0250 0.0250 216,750 +0.00(+0.00%)
Jun 16, 2015 0.0250 0.0250 0.0250 0.0250 52,000 +0.00(+0.00%)
Jun 15, 2015 0.0250 0.0250 0.0250 0.0250 292,000 +0.01(+25.00%)
Jun 12, 2015 0.0350 0.0350 0.0200 0.0200 536,300 -0.02(-50.00%)
Jun 11, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jun 08, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 05, 2015 0.0400 0.0400 0.0400 0.0400 4,957 +0.00(+14.29%)
Jun 03, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 28, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 15, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 14, 2015 0.0400 0.0400 0.0300 0.0300 124,000 -0.01(-14.29%)
May 12, 2015 0.0350 0.0350 0.0350 100 -0.01(-30.00%)
May 11, 2015 0.0550 0.0550 0.0500 0.0500 64,800 +0.00(+0.00%)
May 08, 2015 0.0400 0.0500 0.0400 0.0500 46,800 +0.01(+42.86%)
May 06, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 05, 2015 0.0400 0.0400 0.0400 0.0400 8,200 -0.00(-11.11%)
May 04, 2015 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
May 01, 2015 0.0500 0.0550 0.0500 0.0500 60,890 +0.01(+11.11%)
Apr 29, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 28, 2015 0.0350 0.0350 0.0350 0.0350 15,200 +0.01(+16.67%)
Apr 27, 2015 0.0400 0.0400 0.0300 0.0300 353,000 -0.01(-25.00%)
Apr 24, 2015 0.0400 0.0400 0.0400 0.0400 1,535 -0.01(-20.00%)
Apr 23, 2015 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Apr 22, 2015 0.0450 0.0450 0.0450 0.0450 54,000 -0.01(-10.00%)
Apr 21, 2015 0.0500 0.0500 0.0450 0.0500 135,800 +0.00(+0.00%)
Apr 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2015 0.0550 0.0550 0.0500 0.0500 16,000 -0.01(-16.67%)
Apr 15, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 14, 2015 0.0550 0.0600 0.0550 0.0600 25,000 +0.00(+0.00%)
Apr 13, 2015 0.0600 0.0600 0.0600 0.0600 6,500 -0.01(-14.29%)
Apr 08, 2015 0.0700 0.0700 0.0700 150 +0.00(+0.00%)
Apr 07, 2015 0.0550 0.0700 0.0550 0.0700 35,000 +0.00(+0.00%)
Apr 06, 2015 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Mar 31, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 30, 2015 0.0600 0.0600 0.0600 0.0600 38,200 +0.00(+0.00%)
Mar 27, 2015 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Mar 25, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 24, 2015 0.0600 0.0600 0.0600 0.0600 39,000 -0.01(-14.29%)
Mar 23, 2015 0.0700 0.0700 0.0700 0.0700 24,000 +0.01(+16.67%)
Mar 20, 2015 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
Mar 18, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 17, 2015 0.0650 0.0650 0.0650 0.0650 45,000 -0.03(-31.58%)
Mar 16, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Mar 13, 2015 0.0600 0.0900 0.0600 0.0900 36,000 +0.03(+50.00%)
Mar 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 10, 2015 0.0650 0.0650 0.0600 0.0600 4,000 -0.01(-7.69%)
Mar 06, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 05, 2015 0.0700 0.0700 0.0600 0.0650 30,000 +0.00(+0.00%)
Mar 02, 2015 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Feb 26, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 25, 2015 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Feb 20, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 19, 2015 0.0900 0.0950 0.0900 0.0900 160,350 +0.00(+0.00%)
Feb 18, 2015 0.0850 0.0900 0.0850 0.0900 122,000 +0.01(+20.00%)
Feb 17, 2015 0.0800 0.0800 0.0700 0.0750 189,000 +0.00(+7.14%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 12, 2015 0.0750 0.0750 0.0750 0.0750 45,500 -0.01(-6.25%)
Feb 11, 2015 0.0750 0.0800 0.0750 0.0800 184,000 +0.01(+6.67%)
Feb 10, 2015 0.0800 0.0800 0.0700 0.0750 70,000 -0.01(-6.25%)
Feb 09, 2015 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+14.29%)
Feb 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2015 0.0750 0.0950 0.0700 0.0700 109,500 +0.01(+7.69%)
Feb 02, 2015 0.0650 0.0650 0.0650 0.0650 5,560 +0.00(+0.00%)
Jan 30, 2015 0.0700 0.0700 0.0650 0.0650 70,000 -0.01(-7.14%)
Jan 29, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jan 27, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 26, 2015 0.0800 0.0800 0.0700 0.0700 119,250 -0.00(-6.67%)
Jan 23, 2015 0.0750 0.0750 0.0750 0.0750 25,000 +0.01(+15.38%)
Jan 22, 2015 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-7.14%)
Jan 21, 2015 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Jan 20, 2015 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jan 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 15, 2015 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jan 14, 2015 0.0700 0.0800 0.0700 0.0800 90,000 +0.01(+14.29%)
Jan 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 07, 2015 0.0850 0.0850 0.0750 0.0750 358,500 -0.01(-16.67%)
Jan 06, 2015 0.0900 0.0900 0.0850 0.0900 153,000 +0.00(+0.00%)
Jan 05, 2015 0.0750 0.1000 0.0750 0.0900 513,910 +0.01(+20.00%)
Jan 02, 2015 0.0700 0.0750 0.0700 0.0750 70,000 +0.01(+25.00%)
Dec 30, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 29, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Dec 24, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Dec 22, 2014 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 18, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 17, 2014 0.0550 0.0600 0.0550 0.0600 32,700 +0.00(+9.09%)
Dec 16, 2014 0.0550 0.0550 37,008 -0.01(-15.38%)
Dec 15, 2014 0.0700 0.0700 0.0650 0.0650 9,500 +0.01(+8.33%)
Dec 12, 2014 0.0600 0.0600 0.0600 0.0600 55,000 -0.01(-7.69%)
Dec 11, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Dec 10, 2014 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Dec 09, 2014 0.0650 0.0750 0.0600 0.0600 75,833 +0.00(+0.00%)
Dec 05, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2014 0.0600 0.0600 0.0600 0.0600 28,000 -0.01(-7.69%)
Dec 03, 2014 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 02, 2014 0.0700 0.0700 0.0700 0.0700 101,500 +0.01(+16.67%)
Dec 01, 2014 0.0650 0.0700 0.0600 0.0600 38,700 -0.01(-7.69%)
Nov 27, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Nov 25, 2014 0.0700 0.0700 0.0600 0.0600 63,400 +0.00(+0.00%)
Nov 24, 2014 0.0700 0.0700 0.0600 0.0600 7,500 +0.00(+0.00%)
Nov 21, 2014 0.0700 0.0700 0.0600 0.0600 91,000 -0.01(-7.69%)
Nov 20, 2014 0.0550 0.0650 0.0550 0.0650 50,000 -0.01(-7.14%)
Nov 19, 2014 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+7.69%)
Nov 18, 2014 0.0650 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
Nov 17, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
Nov 13, 2014 0.0700 0.0700 0.0550 0.0600 170,500 -0.01(-7.69%)
Nov 11, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 10, 2014 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Nov 07, 2014 0.0800 0.0800 0.0650 0.0650 14,000 -0.01(-13.33%)
Nov 05, 2014 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 03, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 31, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Oct 30, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 29, 2014 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Oct 27, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Oct 23, 2014 0.1000 0.1000 0.0900 0.0900 240,200 +0.00(+0.00%)
Oct 22, 2014 0.0750 0.0900 0.0750 0.0900 174,000 +0.01(+20.00%)
Oct 21, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 20, 2014 0.0700 0.0750 0.0700 0.0750 26,000 +0.00(+7.14%)
Oct 17, 2014 0.0700 0.0700 0.0700 0.0700 3,500 +0.01(+7.69%)
Oct 16, 2014 0.0600 0.0650 0.0600 0.0650 91,000 +0.01(+8.33%)
Oct 15, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 14, 2014 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Oct 10, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 03, 2014 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
Oct 02, 2014 0.0650 0.0650 0.0650 0.0650 10,010 -0.01(-7.14%)
Oct 01, 2014 0.0700 0.0750 0.0700 0.0700 77,000 +0.01(+7.69%)
Sep 30, 2014 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Sep 29, 2014 0.0600 0.0650 0.0600 0.0650 134,000 +0.01(+8.33%)
Sep 26, 2014 0.0600 0.0600 0.0600 0.0600 155,000 +0.00(+0.00%)
Sep 25, 2014 0.0600 0.0600 0.0600 0.0600 179,500 -0.01(-7.69%)
Sep 24, 2014 0.0650 0.0650 0.0650 0.0650 2,500 -0.01(-13.33%)
Sep 23, 2014 0.0700 0.0750 0.0700 0.0750 21,200 +0.01(+15.38%)
Sep 22, 2014 0.0650 0.0650 0.0650 0.0650 5,439 -0.01(-7.14%)
Sep 19, 2014 0.0800 0.0800 0.0700 0.0700 55,000 -0.01(-17.65%)
Sep 18, 2014 0.0850 0.0850 0.0750 0.0850 34,500 +0.00(+0.00%)
Sep 17, 2014 0.0800 0.0850 0.0700 0.0850 146,200 +0.01(+13.33%)
Sep 16, 2014 0.0800 0.0800 0.0750 0.0750 293,000 +0.00(+7.14%)
Sep 15, 2014 0.0800 0.0800 0.0700 0.0700 20,000 -0.00(-6.67%)
Sep 12, 2014 0.0800 0.0800 0.0750 0.0750 13,000 -0.01(-6.25%)
Sep 11, 2014 0.0800 0.0950 0.0750 0.0800 184,500 -0.01(-5.88%)
Sep 10, 2014 0.1000 0.1000 0.0800 0.0850 156,500 -0.00(-5.56%)
Sep 09, 2014 0.0950 0.1000 0.0900 0.0900 157,000 -0.01(-10.00%)
Sep 08, 2014 0.1100 0.1100 0.1000 0.1000 448,936 -0.01(-9.09%)
Sep 05, 2014 0.1100 0.1050 0.1100 312,000 +0.00(+0.00%)
Sep 04, 2014 0.1100 0.1150 0.1050 0.1100 260,500 -0.01(-4.35%)
Sep 03, 2014 0.1100 0.1200 0.1100 0.1150 52,400 +0.00(+0.00%)
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.