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 (%)
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%)
Jun 01, 2017 0.0700 0.0800 0.0700 0.0700 35,000 -0.00(-6.67%)
May 31, 2017 0.0750 0.0750 0.0700 0.0750 70,000 +0.00(+0.00%)
May 30, 2017 0.0700 0.0750 0.0700 0.0750 94,500 +0.00(+0.00%)
May 29, 2017 0.0750 0.0750 0.0750 0.0750 6,700 +0.00(+7.14%)
May 26, 2017 0.0750 0.0750 0.0700 0.0700 203,000 -0.00(-6.67%)
May 25, 2017 0.0700 0.0800 0.0700 0.0750 171,950 +0.00(+7.14%)
May 23, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 19, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 17, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2017 0.0850 0.0850 0.0750 0.0850 89,500 +0.01(+6.25%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 63,400 +0.00(+0.00%)
May 12, 2017 0.0650 0.0800 0.0650 0.0800 42,400 -0.01(-5.88%)
May 11, 2017 0.0800 0.0850 0.0750 0.0850 177,500 +0.01(+6.25%)
May 10, 2017 0.0850 0.0850 0.0800 0.0800 102,570 -0.01(-5.88%)
May 09, 2017 0.0800 0.0850 0.0700 0.0850 187,520 +0.01(+21.43%)
May 08, 2017 0.1050 0.1050 0.0700 0.0700 839,544 -0.03(-33.33%)
May 05, 2017 0.1050 0.1100 0.1000 0.1050 251,750 -0.01(-4.55%)
May 04, 2017 0.1050 0.1100 0.1050 0.1100 79,000 +0.00(+0.00%)
May 03, 2017 0.1100 0.1200 0.1050 0.1100 50,750 +0.00(+0.00%)
May 02, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +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.