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 (%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 28, 2018 0.0800 0.0900 0.0750 0.0900 223,900 +0.01(+12.50%)
Jun 27, 2018 0.0800 0.0850 0.0750 0.0800 250,303 +0.00(+0.00%)
Jun 26, 2018 0.0800 0.0800 0.0800 0.0800 742,150 -0.01(-11.11%)
Jun 25, 2018 0.0900 0.0900 0.0900 0.0900 14,171 +0.00(+0.00%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 12,706 +0.00(+0.00%)
Jun 21, 2018 0.0850 0.0900 0.0850 0.0900 132,300 -0.01(-5.26%)
Jun 20, 2018 0.0900 0.0950 0.0900 0.0950 101,500 +0.00(+0.00%)
Jun 19, 2018 0.0950 0.1000 0.0950 0.0950 136,000 +0.00(+0.00%)
Jun 18, 2018 0.1000 0.1050 0.0950 0.0950 265,908 +0.00(+0.00%)
Jun 15, 2018 0.0950 0.0850 0.0950 426,697 +0.01(+11.76%)
Jun 14, 2018 0.0850 0.0900 0.0800 0.0850 397,542 +0.01(+6.25%)
Jun 13, 2018 0.0750 0.0800 0.0750 0.0800 240,897 +0.01(+6.67%)
Jun 12, 2018 0.0800 0.0800 0.0750 0.0750 190,204 -0.01(-11.76%)
Jun 11, 2018 0.0800 0.0850 0.0800 0.0850 184,000 +0.01(+6.25%)
Jun 08, 2018 0.0800 0.0800 0.0800 0.0800 27,000 +0.01(+6.67%)
Jun 07, 2018 0.0750 0.0850 0.0750 0.0750 438,221 +0.00(+7.14%)
Jun 06, 2018 0.0750 0.0750 0.0700 0.0700 21,000 +0.00(+0.00%)
Jun 05, 2018 0.0700 0.0700 0.0700 0.0700 96,500 -0.00(-6.67%)
Jun 04, 2018 0.0750 0.0800 0.0700 0.0750 517,365 +0.00(+0.00%)
Jun 01, 2018 0.0700 0.0750 0.0700 0.0750 225,500 +0.00(+7.14%)
May 31, 2018 0.0700 0.0750 0.0700 0.0700 165,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0700 0.0650 0.0700 155,000 +0.01(+7.69%)
May 29, 2018 0.0700 0.0700 0.0650 0.0650 341,775 -0.01(-7.14%)
May 28, 2018 0.0700 0.0700 0.0650 0.0700 106,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0750 0.0700 0.0700 182,831 +0.00(+0.00%)
May 24, 2018 0.0750 0.0800 0.0700 0.0700 623,419 -0.00(-6.67%)
May 23, 2018 0.0750 0.0800 0.0700 0.0750 597,127 -0.01(-6.25%)
May 22, 2018 0.0850 0.0850 0.0750 0.0800 341,080 +0.01(+6.67%)
May 18, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 111,780 +0.01(+6.67%)
May 16, 2018 0.0800 0.0800 0.0750 0.0750 61,500 +0.00(+7.14%)
May 15, 2018 0.0700 0.0850 0.0650 0.0700 594,453 +0.01(+7.69%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 96,100 -0.01(-7.14%)
May 11, 2018 0.0600 0.0700 0.0600 0.0700 61,406 +0.01(+7.69%)
May 10, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 09, 2018 0.0650 0.0650 0.0650 0.0650 149,000 +0.00(+0.00%)
May 08, 2018 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-13.33%)
May 07, 2018 0.0700 0.0750 0.0700 0.0750 299,000 +0.00(+7.14%)
May 04, 2018 0.0700 0.0700 0.0700 0.0700 76,929 +0.00(+0.00%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 37,000 +0.01(+7.69%)
May 02, 2018 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
May 01, 2018 0.0700 0.0700 0.0700 0.0700 127,160 -0.00(-6.67%)
Apr 30, 2018 0.0650 0.0750 0.0650 0.0750 252,000 +0.01(+15.38%)
Apr 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2018 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Apr 24, 2018 0.0650 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Apr 23, 2018 0.0750 0.0750 0.0700 0.0700 127,750 +0.00(+0.00%)
Apr 20, 2018 0.0750 0.0750 0.0700 0.0700 4,300 -0.00(-6.67%)
Apr 19, 2018 0.0700 0.0750 0.0650 0.0750 140,000 +0.00(+7.14%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 17, 2018 0.0650 0.0700 0.0650 0.0700 30,000 +0.00(+0.00%)
Apr 16, 2018 0.0700 0.0750 0.0700 0.0700 78,002 +0.01(+7.69%)
Apr 13, 2018 0.0700 0.0750 0.0650 0.0650 97,000 -0.01(-7.14%)
Apr 12, 2018 0.0750 0.0750 0.0700 0.0700 807,445 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0800 0.0750 0.0750 33,000 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0750 0.0750 1,190 +0.00(+0.00%)
Apr 09, 2018 0.0750 0.0800 0.0750 0.0750 54,000 +0.00(+0.00%)
Apr 06, 2018 0.0750 0.0750 0.0700 0.0750 48,046 +0.00(+7.14%)
Apr 05, 2018 0.0750 0.0750 0.0700 0.0700 90,020 -0.00(-6.67%)
Apr 04, 2018 0.0750 0.0800 0.0700 0.0750 207,685 +0.00(+0.00%)
Apr 03, 2018 0.0750 0.0800 0.0750 0.0750 327,000 -0.01(-6.25%)
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.