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 (%)
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%)
Mar 01, 2018 0.0700 0.0850 0.0700 0.0750 369,422 +0.00(+7.14%)
Feb 28, 2018 0.0700 0.0750 0.0700 0.0700 332,900 -0.01(-12.50%)
Feb 27, 2018 0.0800 0.0800 0.0700 0.0800 383,675 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0800 0.0750 0.0800 139,125 +0.01(+6.67%)
Feb 23, 2018 0.0800 0.0800 0.0750 0.0750 223,000 -0.01(-6.25%)
Feb 22, 2018 0.0800 0.0800 0.0750 0.0800 28,190 +0.01(+6.67%)
Feb 21, 2018 0.0750 0.0750 0.0700 0.0750 256,500 +0.00(+0.00%)
Feb 20, 2018 0.0750 0.0800 0.0700 0.0750 365,400 -0.01(-6.25%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 15, 2018 0.0800 0.0850 0.0750 0.0750 429,375 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0650 0.0750 2,757,910 -0.01(-11.76%)
Feb 13, 2018 0.0900 0.0950 0.0850 0.0850 346,953 -0.01(-10.53%)
Feb 12, 2018 0.0850 0.1000 0.0800 0.0950 625,733 +0.01(+11.76%)
Feb 09, 2018 0.0850 0.0850 0.0800 0.0850 114,500 +0.00(+0.00%)
Feb 08, 2018 0.0900 0.0900 0.0800 0.0850 69,000 +0.00(+0.00%)
Feb 07, 2018 0.0850 0.0850 0.0850 0.0850 136,245 +0.00(+0.00%)
Feb 06, 2018 0.0800 0.0850 0.0750 0.0850 305,350 +0.00(+0.00%)
Feb 05, 2018 0.0900 0.0950 0.0750 0.0850 987,450 -0.01(-10.53%)
Feb 02, 2018 0.0900 0.0950 0.0800 0.0950 706,500 +0.00(+0.00%)
Feb 01, 2018 0.0950 0.1050 0.0900 0.0950 268,285 +0.01(+5.56%)
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%)
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.