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, 2014 0.3000 0.4000 0.3000 0.3400 680,500 +0.06(+21.43%)
Jan 30, 2014 0.2450 0.3200 0.2450 0.2800 433,500 +0.04(+16.67%)
Jan 29, 2014 0.2550 0.2550 0.2400 0.2400 382,500 -0.02(-5.88%)
Jan 28, 2014 0.2500 0.2550 0.2200 0.2550 425,000 +0.01(+2.00%)
Jan 27, 2014 0.1750 0.2700 0.1750 0.2500 775,200 +0.07(+38.89%)
Jan 24, 2014 0.1650 0.1800 0.1600 0.1800 217,000 +0.01(+5.88%)
Jan 23, 2014 0.1650 0.1700 0.1650 0.1700 74,500 +0.00(+0.00%)
Jan 22, 2014 0.1750 0.1750 0.1700 0.1700 60,000 +0.00(+0.00%)
Jan 21, 2014 0.1500 0.1750 0.1500 0.1700 43,500 +0.02(+13.33%)
Jan 20, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Jan 17, 2014 0.1650 0.1650 0.1500 0.1600 186,500 -0.01(-8.57%)
Jan 16, 2014 0.1800 0.1850 0.1500 0.1750 305,000 -0.01(-5.41%)
Jan 15, 2014 0.2050 0.2050 0.1850 0.1850 72,500 -0.02(-9.76%)
Jan 14, 2014 0.2000 0.2050 0.1600 0.2050 127,500 +0.00(+2.50%)
Jan 13, 2014 0.1600 0.2100 0.1600 0.2000 326,500 +0.04(+25.00%)
Jan 10, 2014 0.1250 0.1600 0.1200 0.1600 255,000 +0.03(+23.08%)
Jan 09, 2014 0.1600 0.1650 0.1150 0.1300 1,144,000 -0.03(-18.75%)
Jan 08, 2014 0.1000 0.1600 0.1000 0.1600 888,200 +0.06(+60.00%)
Jan 07, 2014 0.0750 0.1100 0.0750 0.1000 311,000 +0.03(+42.86%)
Jan 03, 2014 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
Jan 02, 2014 0.0600 0.0700 0.0600 0.0700 65,000 +0.01(+16.67%)
Dec 30, 2013 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 18, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 11, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 09, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 06, 2013 0.0650 0.0650 0.0600 0.0650 0 +0.01(+8.33%)
Dec 05, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 04, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 03, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 02, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Nov 29, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 28, 2013 0.0600 0.0600 0.0600 0.0600 145,000 +0.00(+0.00%)
Nov 27, 2013 0.0600 0.0600 0.0550 0.0600 57,000 +0.00(+0.00%)
Nov 26, 2013 0.0600 0.0600 0.0600 0.0600 122,000 +0.00(+0.00%)
Nov 25, 2013 0.0750 0.0750 0.0550 0.0600 110,000 -0.01(-20.00%)
Nov 22, 2013 0.0750 0.0750 0.0750 0.0750 59,000 +0.00(+0.00%)
Nov 21, 2013 0.0700 0.0750 0.0700 0.0750 35,000 +0.00(+0.00%)
Nov 20, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 19, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 18, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0750 0.0700 0.0750 29,000 +0.00(+0.00%)
Nov 14, 2013 0.0650 0.0750 0.0650 0.0750 62,000 +0.01(+25.00%)
Nov 12, 2013 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Nov 11, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 07, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 05, 2013 0.0500 0.0500 0.0500 0 +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.