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 (%)
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%)
Nov 01, 2017 0.0500 0.0500 0.0400 0.0400 33,800 -0.01(-20.00%)
Oct 31, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 30, 2017 0.0450 0.0500 0.0450 0.0500 30,154 +0.00(+0.00%)
Oct 27, 2017 0.0500 0.0500 0.0500 0.0500 48,700 +0.01(+11.11%)
Oct 26, 2017 0.0450 0.0450 0.0450 0.0450 355,000 -0.01(-10.00%)
Oct 25, 2017 0.0500 0.0500 0.0500 0.0500 60,400 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0500 0.0450 0.0500 184,000 +0.01(+25.00%)
Oct 23, 2017 0.0500 0.0500 0.0400 0.0400 81,300 -0.01(-20.00%)
Oct 20, 2017 0.0500 0.0500 0.0500 0.0500 52,200 +0.00(+0.00%)
Oct 19, 2017 0.0500 0.0550 0.0450 0.0500 1,319,892 +0.01(+11.11%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0.0500 285,710 -0.00(-9.09%)
Oct 16, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Oct 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Oct 12, 2017 0.0500 0.0550 0.0500 0.0550 161,000 +0.00(+0.00%)
Oct 11, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0550 0.0500 0.0550 36,000 +0.00(+10.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 05, 2017 0.0600 0.0600 0.0500 0.0550 101,650 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 112,340 +0.00(+9.09%)
Oct 03, 2017 0.0550 0.0550 0.0550 0.0550 74,000 +0.00(+10.00%)
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.