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 (%)
Sep 26, 2016 0.0500 0.0500 0.0400 0.0400 153,500 -0.00(-11.11%)
Sep 23, 2016 0.0450 0.0450 0.0450 0.0450 28,800 +0.00(+0.00%)
Sep 22, 2016 0.0500 0.0500 0.0450 0.0450 61,940 +0.00(+0.00%)
Sep 21, 2016 0.0450 0.0500 0.0400 0.0450 591,212 -0.01(-18.18%)
Sep 20, 2016 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0550 0.0550 0.0550 229,833 +0.00(+0.00%)
Sep 16, 2016 0.0550 0.0550 0.0550 0.0550 93,500 -0.00(-8.33%)
Sep 15, 2016 0.0600 0.0600 0.0550 0.0600 121,500 +0.00(+0.00%)
Sep 14, 2016 0.0600 0.0600 0.0600 0.0600 49,222 +0.00(+0.00%)
Sep 13, 2016 0.0550 0.0600 0.0550 0.0600 241,000 +0.00(+9.09%)
Sep 12, 2016 0.0500 0.0550 0.0500 0.0550 193,278 +0.01(+22.22%)
Sep 09, 2016 0.0450 0.0450 0.0450 0.0450 5,902 -0.01(-10.00%)
Sep 08, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 07, 2016 0.0500 0.0500 0.0500 0.0500 61,280 +0.00(+0.00%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2016 0.0500 0.0550 0.0500 0.0500 76,000 +0.01(+11.11%)
Aug 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 29, 2016 0.0450 0.0500 0.0450 0.0500 60,550 +0.00(+0.00%)
Aug 26, 2016 0.0500 0.0500 0.0450 0.0500 229,750 +0.01(+11.11%)
Aug 25, 2016 0.0500 0.0500 0.0400 0.0450 58,900 +0.00(+0.00%)
Aug 24, 2016 0.0450 0.0450 0.0450 0.0450 36,100 -0.01(-10.00%)
Aug 23, 2016 0.0450 0.0500 0.0450 0.0500 31,000 +0.00(+0.00%)
Aug 22, 2016 0.0500 0.0500 0.0500 0.0500 20,801 +0.00(+0.00%)
Aug 19, 2016 0.0450 0.0500 0.0450 0.0500 90,000 +0.01(+25.00%)
Aug 18, 2016 0.0500 0.0500 0.0400 0.0400 198,876 -0.01(-20.00%)
Aug 17, 2016 0.0500 0.0500 0.0400 0.0500 69,801 +0.00(+0.00%)
Aug 16, 2016 0.0400 0.0500 0.0400 0.0500 331,500 +0.01(+25.00%)
Aug 15, 2016 0.0350 0.0400 0.0350 0.0400 10,500 +0.00(+0.00%)
Aug 12, 2016 0.0450 0.0500 0.0400 0.0400 57,100 +0.00(+0.00%)
Aug 11, 2016 0.0350 0.0400 0.0350 0.0400 107,000 +0.00(+14.29%)
Aug 09, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 08, 2016 0.0450 0.0450 0.0400 0.0400 75,000 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Aug 04, 2016 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+14.29%)
Aug 03, 2016 0.0450 0.0450 0.0350 0.0350 16,000 -0.00(-12.50%)
Aug 02, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jul 27, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2016 0.0300 0.0400 0.0300 0.0400 135,000 +0.00(+14.29%)
Jul 21, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 18, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Jul 15, 2016 0.0350 0.0350 0.0300 0.0300 7,000 -0.01(-14.29%)
Jul 14, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jul 13, 2016 0.0250 0.0350 0.0250 0.0300 39,000 -0.01(-14.29%)
Jul 12, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 11, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 08, 2016 0.0350 0.0350 0.0350 0.0350 10,500 +0.00(+0.00%)
Jul 07, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jul 05, 2016 0.0450 0.0450 0.0400 0.0400 43,500 +0.00(+14.29%)
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.