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 (%)
Feb 26, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 25, 2015 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Feb 20, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 19, 2015 0.0900 0.0950 0.0900 0.0900 160,350 +0.00(+0.00%)
Feb 18, 2015 0.0850 0.0900 0.0850 0.0900 122,000 +0.01(+20.00%)
Feb 17, 2015 0.0800 0.0800 0.0700 0.0750 189,000 +0.00(+7.14%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 12, 2015 0.0750 0.0750 0.0750 0.0750 45,500 -0.01(-6.25%)
Feb 11, 2015 0.0750 0.0800 0.0750 0.0800 184,000 +0.01(+6.67%)
Feb 10, 2015 0.0800 0.0800 0.0700 0.0750 70,000 -0.01(-6.25%)
Feb 09, 2015 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+14.29%)
Feb 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2015 0.0750 0.0950 0.0700 0.0700 109,500 +0.01(+7.69%)
Feb 02, 2015 0.0650 0.0650 0.0650 0.0650 5,560 +0.00(+0.00%)
Jan 30, 2015 0.0700 0.0700 0.0650 0.0650 70,000 -0.01(-7.14%)
Jan 29, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jan 27, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 26, 2015 0.0800 0.0800 0.0700 0.0700 119,250 -0.00(-6.67%)
Jan 23, 2015 0.0750 0.0750 0.0750 0.0750 25,000 +0.01(+15.38%)
Jan 22, 2015 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-7.14%)
Jan 21, 2015 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Jan 20, 2015 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jan 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 15, 2015 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jan 14, 2015 0.0700 0.0800 0.0700 0.0800 90,000 +0.01(+14.29%)
Jan 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 07, 2015 0.0850 0.0850 0.0750 0.0750 358,500 -0.01(-16.67%)
Jan 06, 2015 0.0900 0.0900 0.0850 0.0900 153,000 +0.00(+0.00%)
Jan 05, 2015 0.0750 0.1000 0.0750 0.0900 513,910 +0.01(+20.00%)
Jan 02, 2015 0.0700 0.0750 0.0700 0.0750 70,000 +0.01(+25.00%)
Dec 30, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 29, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Dec 24, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Dec 22, 2014 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 18, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 17, 2014 0.0550 0.0600 0.0550 0.0600 32,700 +0.00(+9.09%)
Dec 16, 2014 0.0550 0.0550 37,008 -0.01(-15.38%)
Dec 15, 2014 0.0700 0.0700 0.0650 0.0650 9,500 +0.01(+8.33%)
Dec 12, 2014 0.0600 0.0600 0.0600 0.0600 55,000 -0.01(-7.69%)
Dec 11, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Dec 10, 2014 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Dec 09, 2014 0.0650 0.0750 0.0600 0.0600 75,833 +0.00(+0.00%)
Dec 05, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2014 0.0600 0.0600 0.0600 0.0600 28,000 -0.01(-7.69%)
Dec 03, 2014 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 02, 2014 0.0700 0.0700 0.0700 0.0700 101,500 +0.01(+16.67%)
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.