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 (%)
Mar 31, 2017 0.1200 0.1200 0.0900 0.1100 258,144 -0.01(-4.35%)
Mar 30, 2017 0.1100 0.1250 0.1100 0.1150 326,080 +0.01(+9.52%)
Mar 29, 2017 0.0900 0.1050 0.0900 0.1050 316,350 +0.01(+10.53%)
Mar 28, 2017 0.0950 0.0950 0.0900 0.0950 259,500 +0.01(+5.56%)
Mar 27, 2017 0.0900 0.0950 0.0900 0.0900 254,000 +0.00(+0.00%)
Mar 24, 2017 0.0950 0.0950 0.0900 0.0900 41,660 +0.00(+0.00%)
Mar 23, 2017 0.1000 0.1000 0.0900 0.0900 199,750 -0.01(-10.00%)
Mar 22, 2017 0.1000 0.1000 0.0950 0.1000 36,300 -0.00(-4.76%)
Mar 21, 2017 0.1000 0.1050 0.0950 0.1050 186,420 +0.01(+10.53%)
Mar 20, 2017 0.1000 0.1000 0.0950 0.0950 45,100 -0.01(-5.00%)
Mar 17, 2017 0.0950 0.1000 0.0950 0.1000 126,439 +0.01(+5.26%)
Mar 16, 2017 0.1000 0.1000 0.0950 0.0950 80,500 -0.01(-5.00%)
Mar 15, 2017 0.1000 0.1000 0.1000 0.1000 140,500 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Mar 13, 2017 0.0900 0.0950 0.0850 0.0950 308,562 +0.00(+0.00%)
Mar 10, 2017 0.1000 0.1000 0.0900 0.0950 133,950 +0.01(+5.56%)
Mar 09, 2017 0.1000 0.1000 0.0900 0.0900 111,000 -0.01(-5.26%)
Mar 08, 2017 0.1000 0.1000 0.0950 0.0950 104,000 -0.01(-9.52%)
Mar 07, 2017 0.1100 0.1100 0.0950 0.1050 162,900 -0.01(-4.55%)
Mar 06, 2017 0.1000 0.1200 0.0950 0.1100 1,374,402 +0.02(+22.22%)
Mar 03, 2017 0.0850 0.0900 0.0850 0.0900 129,500 -0.01(-5.26%)
Mar 02, 2017 0.0950 0.0950 0.0850 0.0950 204,171 +0.00(+0.00%)
Mar 01, 2017 0.1000 0.1000 0.0900 0.0950 238,000 -0.01(-5.00%)
Feb 28, 2017 0.0950 0.1000 0.0950 0.1000 73,000 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1000 0.0900 0.1000 171,500 +0.00(+0.00%)
Feb 24, 2017 0.1000 0.1000 0.0900 0.1000 38,440 +0.00(+0.00%)
Feb 23, 2017 0.1000 0.1000 0.0900 0.1000 249,500 +0.00(+0.00%)
Feb 22, 2017 0.1100 0.1100 0.0800 0.1000 747,872 -0.00(-4.76%)
Feb 21, 2017 0.1200 0.1200 0.1000 0.1050 523,378 -0.01(-8.70%)
Feb 17, 2017 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Feb 16, 2017 0.0950 0.1500 0.0950 0.1000 2,321,358 +0.00(+0.00%)
Feb 15, 2017 0.0600 0.1000 0.0550 0.1000 2,093,838 +0.04(+66.67%)
Feb 14, 2017 0.0550 0.0600 0.0550 0.0600 1,029,397 +0.00(+9.09%)
Feb 13, 2017 0.0550 0.0550 0.0500 0.0550 563,889 +0.00(+10.00%)
Feb 10, 2017 0.0500 0.0500 0.0500 0.0500 18,111 -0.00(-9.09%)
Feb 09, 2017 0.0500 0.0550 0.0500 0.0550 50,350 +0.00(+10.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Feb 07, 2017 0.0500 0.0550 0.0500 0.0550 147,000 +0.00(+0.00%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Feb 03, 2017 0.0500 0.0550 0.0500 0.0550 109,500 +0.00(+0.00%)
Feb 02, 2017 0.0550 0.0550 0.0500 0.0550 78,500 +0.00(+0.00%)
Feb 01, 2017 0.0550 0.0550 0.0500 0.0550 242,600 +0.00(+10.00%)
Jan 31, 2017 0.0550 0.0550 0.0500 0.0500 64,000 -0.00(-9.09%)
Jan 30, 2017 0.0500 0.0550 0.0500 0.0550 78,000 +0.01(+22.22%)
Jan 27, 2017 0.0450 0.0450 0.0450 0.0450 95,700 -0.01(-10.00%)
Jan 26, 2017 0.0500 0.0550 0.0500 0.0500 212,301 +0.00(+0.00%)
Jan 25, 2017 0.0550 0.0550 0.0500 0.0500 138,800 -0.00(-9.09%)
Jan 24, 2017 0.0500 0.0550 0.0500 0.0550 545,000 +0.00(+0.00%)
Jan 23, 2017 0.0550 0.0550 0.0500 0.0550 183,000 +0.00(+0.00%)
Jan 20, 2017 0.0550 0.0550 0.0500 0.0550 113,221 +0.00(+10.00%)
Jan 19, 2017 0.0500 0.0550 0.0450 0.0500 1,200,600 +0.00(+0.00%)
Jan 18, 2017 0.0450 0.0500 0.0450 0.0500 789,950 +0.01(+11.11%)
Jan 17, 2017 0.0450 0.0450 0.0400 0.0450 570,000 +0.00(+12.50%)
Jan 16, 2017 0.0450 0.0450 0.0400 0.0400 302,100 -0.00(-11.11%)
Jan 13, 2017 0.0400 0.0450 0.0400 0.0450 390,352 +0.00(+12.50%)
Jan 12, 2017 0.0400 0.0400 0.0350 0.0400 512,650 +0.00(+14.29%)
Jan 11, 2017 0.0400 0.0400 0.0350 0.0350 273,800 +0.00(+0.00%)
Jan 10, 2017 0.0300 0.0350 0.0300 0.0350 430,500 -0.00(-12.50%)
Jan 09, 2017 0.0350 0.0400 0.0350 0.0400 141,000 +0.00(+14.29%)
Jan 06, 2017 0.0400 0.0400 0.0350 0.0350 226,950 +0.00(+0.00%)
Jan 05, 2017 0.0300 0.0350 0.0300 0.0350 525,000 -0.00(-12.50%)
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.