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 28, 2018 0.0350 0.0350 0.0350 0.0350 115,000 +0.01(+16.67%)
Sep 27, 2018 0.0300 0.0300 0.0300 0.0300 7,500 -0.01(-14.29%)
Sep 26, 2018 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Sep 25, 2018 0.0300 0.0400 0.0300 0.0400 513,866 +0.01(+33.33%)
Sep 24, 2018 0.0350 0.0350 0.0300 0.0300 250,000 -0.01(-14.29%)
Sep 21, 2018 0.0350 0.0350 0.0300 0.0350 61,400 +0.00(+0.00%)
Sep 20, 2018 0.0300 0.0350 0.0300 0.0350 14,651 +0.01(+16.67%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 101,900 -0.01(-14.29%)
Sep 18, 2018 0.0350 0.0400 0.0300 0.0350 554,854 +0.00(+0.00%)
Sep 17, 2018 0.0400 0.0400 0.0350 0.0350 595,656 +0.00(+0.00%)
Sep 14, 2018 0.0350 0.0400 0.0350 0.0350 127,000 -0.00(-12.50%)
Sep 13, 2018 0.0350 0.0400 0.0350 0.0400 1,007,841 +0.01(+33.33%)
Sep 12, 2018 0.0350 0.0350 0.0300 0.0300 202,000 -0.01(-14.29%)
Sep 11, 2018 0.0350 0.0350 0.0350 0.0350 102,050 +0.00(+0.00%)
Sep 10, 2018 0.0300 0.0400 0.0300 0.0350 334,000 +0.00(+0.00%)
Sep 07, 2018 0.0350 0.0350 0.0350 0.0350 217,100 +0.00(+0.00%)
Sep 06, 2018 0.0350 0.0400 0.0350 0.0350 429,300 +0.00(+0.00%)
Sep 05, 2018 0.0300 0.0350 0.0300 0.0350 54,500 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0350 0.0300 0.0350 75,386 +0.01(+16.67%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 30, 2018 0.0300 0.0300 0.0250 0.0300 437,000 +0.00(+0.00%)
Aug 29, 2018 0.0300 0.0300 0.0300 0.0300 180,650 +0.00(+0.00%)
Aug 28, 2018 0.0300 0.0300 0.0300 0.0300 281,000 +0.00(+0.00%)
Aug 27, 2018 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+0.00%)
Aug 24, 2018 0.0300 0.0350 0.0250 0.0300 401,100 +0.00(+0.00%)
Aug 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2018 0.0300 0.0300 0.0300 0.0300 382,710 -0.01(-14.29%)
Aug 20, 2018 0.0350 0.0350 0.0300 0.0350 143,500 +0.01(+16.67%)
Aug 17, 2018 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Aug 16, 2018 0.0300 0.0300 0.0300 0.0300 122,500 +0.00(+0.00%)
Aug 15, 2018 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+20.00%)
Aug 14, 2018 0.0300 0.0300 0.0250 0.0250 238,589 -0.00(-16.67%)
Aug 13, 2018 0.0350 0.0350 0.0300 0.0300 133,500 -0.01(-14.29%)
Aug 10, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Aug 09, 2018 0.0300 0.0300 0.0300 0.0300 8,229 +0.00(+0.00%)
Aug 08, 2018 0.0350 0.0400 0.0300 0.0300 170,499 +0.00(+0.00%)
Aug 07, 2018 0.0300 0.0350 0.0300 0.0300 130,800 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2018 0.0300 0.0300 0.0300 0.0300 201,902 +0.00(+20.00%)
Aug 01, 2018 0.0300 0.0300 0.0250 0.0250 111,150 -0.00(-16.67%)
Jul 31, 2018 0.0300 0.0300 0.0250 0.0300 192,777 +0.00(+0.00%)
Jul 30, 2018 0.0250 0.0300 0.0250 0.0300 452,750 +0.00(+20.00%)
Jul 27, 2018 0.0250 0.0300 0.0250 0.0250 87,900 -0.00(-16.67%)
Jul 26, 2018 0.0350 0.0350 0.0300 0.0300 269,600 -0.01(-14.29%)
Jul 25, 2018 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 425,682 +0.00(+0.00%)
Jul 23, 2018 0.0300 0.0300 0.0300 0.0300 124,100 -0.01(-14.29%)
Jul 20, 2018 0.0300 0.0350 0.0300 0.0350 171,496 +0.00(+0.00%)
Jul 19, 2018 0.0350 0.0350 0.0350 0.0350 454,200 +0.00(+0.00%)
Jul 18, 2018 0.0350 0.0350 0.0300 0.0350 430,000 +0.00(+0.00%)
Jul 17, 2018 0.0350 0.0350 0.0300 0.0350 688,200 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0450 0.0350 0.0350 444,922 -0.00(-12.50%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 116,000 +0.00(+0.00%)
Jul 12, 2018 0.0400 0.0400 0.0350 0.0400 125,000 +0.00(+0.00%)
Jul 11, 2018 0.0400 0.0400 0.0350 0.0400 201,502 +0.00(+0.00%)
Jul 10, 2018 0.0400 0.0400 0.0350 0.0400 177,050 +0.00(+0.00%)
Jul 09, 2018 0.0400 0.0450 0.0400 0.0400 618,836 +0.00(+0.00%)
Jul 06, 2018 0.0450 0.0500 0.0400 0.0400 1,439,721 -0.00(-11.11%)
Jul 05, 2018 0.0600 0.0600 0.0450 0.0450 2,897,425 -0.04(-43.75%)
Jul 04, 2018 0.0750 0.0800 0.0750 0.0800 70,000 +0.01(+6.67%)
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.