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 (%)
Jan 31, 2018 0.1000 0.1050 0.0900 0.0900 256,200 -0.01(-14.29%)
Jan 30, 2018 0.1050 0.1100 0.0900 0.1050 1,074,000 +0.00(+0.00%)
Jan 29, 2018 0.0900 0.1150 0.0900 0.1050 997,184 +0.01(+16.67%)
Jan 26, 2018 0.0900 0.0950 0.0900 0.0900 419,279 -0.01(-10.00%)
Jan 25, 2018 0.1000 0.1000 0.0900 0.1000 462,350 +0.00(+0.00%)
Jan 24, 2018 0.1000 0.1100 0.0900 0.1000 604,391 +0.00(+0.00%)
Jan 23, 2018 0.1100 0.1150 0.0950 0.1000 824,420 -0.01(-9.09%)
Jan 22, 2018 0.1000 0.1100 0.1000 0.1100 429,671 +0.01(+4.76%)
Jan 19, 2018 0.1100 0.1100 0.1000 0.1050 1,037,401 -0.01(-4.55%)
Jan 18, 2018 0.1050 0.1200 0.1000 0.1100 1,103,545 +0.01(+10.00%)
Jan 17, 2018 0.1000 0.1100 0.1000 0.1000 349,100 -0.00(-4.76%)
Jan 16, 2018 0.1300 0.1300 0.1000 0.1050 2,941,255 -0.03(-19.23%)
Jan 15, 2018 0.1100 0.1400 0.1050 0.1300 2,939,977 +0.04(+36.84%)
Jan 12, 2018 0.1250 0.1300 0.0900 0.0950 2,152,899 -0.02(-17.39%)
Jan 11, 2018 0.1100 0.1350 0.1000 0.1150 6,690,025 +0.02(+21.05%)
Jan 10, 2018 0.0700 0.1150 0.0650 0.0950 7,505,220 +0.03(+46.15%)
Jan 09, 2018 0.0650 0.0650 0.0550 0.0650 702,280 +0.01(+8.33%)
Jan 08, 2018 0.0600 0.0650 0.0550 0.0600 895,750 +0.00(+9.09%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 88,000 +0.00(+0.00%)
Jan 04, 2018 0.0600 0.0650 0.0550 0.0550 212,250 -0.01(-15.38%)
Jan 03, 2018 0.0550 0.0650 0.0500 0.0650 427,500 +0.01(+8.33%)
Jan 02, 2018 0.0550 0.0600 0.0500 0.0600 85,350 +0.00(+9.09%)
Dec 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0600 0.0500 0.0550 63,710 -0.00(-8.33%)
Dec 27, 2017 0.0550 0.0600 0.0500 0.0600 81,170 +0.01(+20.00%)
Dec 22, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 21, 2017 0.0550 0.0550 0.0500 0.0550 158,360 +0.00(+10.00%)
Dec 20, 2017 0.0550 0.0550 0.0500 0.0500 155,700 -0.01(-16.67%)
Dec 19, 2017 0.0550 0.0600 0.0550 0.0600 143,700 +0.00(+9.09%)
Dec 18, 2017 0.0550 0.0550 0.0550 0.0550 44,500 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0550 0.0550 62,715 -0.01(-15.38%)
Dec 14, 2017 0.0500 0.0650 0.0500 0.0650 186,667 +0.01(+18.18%)
Dec 13, 2017 0.0650 0.0650 0.0550 0.0550 130,100 -0.01(-15.38%)
Dec 12, 2017 0.0500 0.0650 0.0500 0.0650 120,000 +0.02(+44.44%)
Dec 11, 2017 0.0500 0.0500 0.0450 0.0450 74,333 -0.01(-18.18%)
Dec 08, 2017 0.0550 0.0550 0.0500 0.0550 103,500 +0.00(+0.00%)
Dec 07, 2017 0.0600 0.0600 0.0450 0.0550 326,333 +0.00(+0.00%)
Dec 06, 2017 0.0550 0.0600 0.0550 0.0550 450,322 +0.00(+10.00%)
Dec 05, 2017 0.0500 0.0550 0.0500 0.0500 222,649 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0400 0.0500 185,500 +0.01(+11.11%)
Dec 01, 2017 0.0500 0.0500 0.0450 0.0450 495,776 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0450 0.0450 164,400 +0.00(+0.00%)
Nov 29, 2017 0.0500 0.0500 0.0450 0.0450 112,680 +0.00(+0.00%)
Nov 28, 2017 0.0600 0.0600 0.0450 0.0450 633,540 -0.01(-25.00%)
Nov 27, 2017 0.0550 0.0600 0.0550 0.0600 194,000 +0.00(+9.09%)
Nov 24, 2017 0.0550 0.0550 0.0500 0.0550 202,782 -0.00(-8.33%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 139,600 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0650 0.0550 0.0600 364,800 -0.01(-7.69%)
Nov 21, 2017 0.0500 0.0850 0.0500 0.0650 1,019,211 +0.01(+30.00%)
Nov 20, 2017 0.0550 0.0600 0.0500 0.0500 1,145,479 -0.00(-9.09%)
Nov 17, 2017 0.0500 0.0550 0.0500 0.0550 777,500 +0.01(+22.22%)
Nov 16, 2017 0.0450 0.0450 0.0450 0.0450 52,900 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0500 0.0450 0.0450 122,456 -0.01(-10.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0.0500 56,500 +0.00(+0.00%)
Nov 13, 2017 0.0450 0.0500 0.0400 0.0500 34,200 +0.00(+0.00%)
Nov 10, 2017 0.0500 0.0500 0.0500 0.0500 23,950 +0.00(+0.00%)
Nov 09, 2017 0.0400 0.0500 0.0400 0.0500 31,000 +0.00(+0.00%)
Nov 08, 2017 0.0500 0.0500 0.0400 0.0500 140,197 +0.00(+0.00%)
Nov 07, 2017 0.0500 0.0500 0.0400 0.0500 53,996 +0.00(+0.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 35,500 +0.01(+11.11%)
Nov 03, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 02, 2017 0.0450 0.0450 0.0450 0.0450 512,900 +0.00(+12.50%)
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.