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 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%)
Dec 01, 2014 0.0650 0.0700 0.0600 0.0600 38,700 -0.01(-7.69%)
Nov 27, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Nov 25, 2014 0.0700 0.0700 0.0600 0.0600 63,400 +0.00(+0.00%)
Nov 24, 2014 0.0700 0.0700 0.0600 0.0600 7,500 +0.00(+0.00%)
Nov 21, 2014 0.0700 0.0700 0.0600 0.0600 91,000 -0.01(-7.69%)
Nov 20, 2014 0.0550 0.0650 0.0550 0.0650 50,000 -0.01(-7.14%)
Nov 19, 2014 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+7.69%)
Nov 18, 2014 0.0650 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
Nov 17, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
Nov 13, 2014 0.0700 0.0700 0.0550 0.0600 170,500 -0.01(-7.69%)
Nov 11, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 10, 2014 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Nov 07, 2014 0.0800 0.0800 0.0650 0.0650 14,000 -0.01(-13.33%)
Nov 05, 2014 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 03, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 31, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Oct 30, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 29, 2014 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Oct 27, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Oct 23, 2014 0.1000 0.1000 0.0900 0.0900 240,200 +0.00(+0.00%)
Oct 22, 2014 0.0750 0.0900 0.0750 0.0900 174,000 +0.01(+20.00%)
Oct 21, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 20, 2014 0.0700 0.0750 0.0700 0.0750 26,000 +0.00(+7.14%)
Oct 17, 2014 0.0700 0.0700 0.0700 0.0700 3,500 +0.01(+7.69%)
Oct 16, 2014 0.0600 0.0650 0.0600 0.0650 91,000 +0.01(+8.33%)
Oct 15, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 14, 2014 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Oct 10, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 03, 2014 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
Oct 02, 2014 0.0650 0.0650 0.0650 0.0650 10,010 -0.01(-7.14%)
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.