Skip to main content
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 (%)
Apr 27, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 26, 2016 0.0150 0.0400 0.0150 0.0200 548,000 +0.01(+33.33%)
Apr 22, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 21, 2016 0.0150 0.0150 0.0100 0.0100 42,000 -0.00(-33.33%)
Apr 20, 2016 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Apr 19, 2016 0.0100 0.0150 0.0100 0.0150 43,000 +0.00(+0.00%)
Apr 15, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 08, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 06, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 04, 2016 0.0200 0.0200 0.0200 700 +0.00(+0.00%)
Apr 01, 2016 0.0200 0.0200 0.0200 0.0200 19,208 +0.01(+33.33%)
Mar 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 24, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 23, 2016 0.0150 0.0200 0.0150 0.0150 150,000 +0.00(+0.00%)
Mar 22, 2016 0.0150 0.0150 0.0150 0.0150 7,400 +0.00(+50.00%)
Mar 21, 2016 0.0100 0.0100 0.0100 0.0100 106,500 -0.00(-33.33%)
Mar 18, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 17, 2016 0.0150 0.0150 0.0150 0.0150 19,200 +0.00(+0.00%)
Mar 15, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 14, 2016 0.0200 0.0200 0.0200 0.0200 56,000 +0.01(+100.00%)
Mar 11, 2016 0.0150 0.0200 0.0100 0.0100 153,740 +0.00(+0.00%)
Mar 09, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 07, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 04, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 03, 2016 0.0150 0.0150 0.0150 0.0150 75,000 +0.00(+0.00%)
Mar 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 29, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Feb 26, 2016 0.0100 0.0100 0.0100 0.0100 33,000 +0.00(+0.00%)
Feb 24, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 23, 2016 0.0100 0.0100 0.0100 0.0100 20,313 +0.00(+0.00%)
Feb 22, 2016 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Feb 19, 2016 0.0100 0.0100 0.0100 0.0100 230,000 -0.00(-33.33%)
Feb 18, 2016 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Feb 11, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 10, 2016 0.0150 0.0150 0.0150 0.0150 146,000 +0.00(+0.00%)
Feb 09, 2016 0.0100 0.0150 0.0100 0.0150 25,960 +0.00(+50.00%)
Feb 08, 2016 0.0100 0.0100 0.0100 0.0100 3,000 -0.00(-33.33%)
Feb 05, 2016 0.0100 0.0200 0.0100 0.0150 406,999 +0.00(+50.00%)
Feb 01, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 26, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 25, 2016 0.0100 0.0100 0.0100 0.0100 79,000 +0.00(+0.00%)
Jan 20, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 19, 2016 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Jan 18, 2016 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
Jan 15, 2016 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jan 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 11, 2016 0.0150 0.0150 0.0150 0.0150 115,000 +0.00(+0.00%)
Jan 08, 2016 0.0150 0.0150 0.0150 0.0150 14,500 +0.00(+0.00%)
Jan 07, 2016 0.0150 0.0150 0.0150 0.0150 53,000 -0.01(-25.00%)
Jan 06, 2016 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Jan 05, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 04, 2016 0.0150 0.0200 0.0150 0.0200 165,000 +0.00(+0.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 18, 2015 0.0250 0.0250 0.0150 0.0200 549,000 -0.01(-20.00%)
Dec 16, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 15, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 10, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 09, 2015 0.0250 0.0300 0.0250 0.0300 212,000 +0.00(+20.00%)
Dec 08, 2015 0.0250 0.0300 0.0250 0.0250 104,270 -0.00(-16.67%)
Dec 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Dec 01, 2015 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 30, 2015 0.0350 0.0350 0.0250 0.0250 13,792 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0250 0.0250 21,000 -0.00(-16.67%)
Nov 25, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 24, 2015 0.0350 0.0350 0.0350 0.0350 10,400 +0.00(+0.00%)
Nov 23, 2015 0.0350 0.0350 204,444 +0.01(+16.67%)
Nov 20, 2015 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Nov 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 17, 2015 0.0350 0.0350 0.0250 0.0250 37,492 -0.00(-16.67%)
Nov 16, 2015 0.0300 0.0300 0.0300 0.0300 39,851 +0.00(+20.00%)
Nov 13, 2015 0.0250 0.0250 0.0250 0.0250 78,000 -0.00(-16.67%)
Nov 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2015 0.0300 0.0300 0.0250 0.0300 137,745 +0.00(+0.00%)
Nov 05, 2015 0.0350 0.0350 0.0250 0.0300 258,858 +0.00(+0.00%)
Nov 04, 2015 0.0350 0.0350 0.0250 0.0300 101,887 +0.00(+20.00%)
Nov 03, 2015 0.0300 0.0300 0.0250 0.0250 51,124 -0.00(-16.67%)
Nov 02, 2015 0.0250 0.0350 0.0250 0.0300 441,333 +0.00(+20.00%)
Oct 30, 2015 0.0250 0.0250 0.0250 0.0250 68,700 +0.01(+25.00%)
Oct 29, 2015 0.0250 0.0250 0.0200 0.0200 78,086 -0.01(-20.00%)
Oct 27, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 26, 2015 0.0300 0.0300 0.0250 0.0300 33,000 +0.01(+50.00%)
Oct 23, 2015 0.0300 0.0300 0.0200 0.0200 261,000 -0.01(-20.00%)
Oct 22, 2015 0.0300 0.0300 0.0200 0.0250 122,000 +0.00(+0.00%)
Oct 20, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 19, 2015 0.0250 0.0300 0.0250 0.0250 50,000 +0.01(+25.00%)
Oct 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 08, 2015 0.0200 0.0200 0.0200 0.0200 1,117 -0.01(-20.00%)
Sep 29, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 28, 2015 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-20.00%)
Sep 25, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Sep 24, 2015 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-20.00%)
Sep 23, 2015 0.0250 0.0250 0.0250 0.0250 3,000 +0.01(+25.00%)
Sep 21, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 17, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 16, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Sep 14, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 25, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2015 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Aug 21, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Aug 19, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 18, 2015 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+16.67%)
Aug 12, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2015 0.0300 0.0400 0.0300 0.0400 145,500 +0.01(+33.33%)
Aug 05, 2015 0.0300 0.0300 0.0300 0.0300 87,300 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Jul 27, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0400 0.0350 0.0400 4,500 +0.01(+33.33%)
Jul 20, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 17, 2015 0.0300 0.0350 0.0300 0.0350 58,800 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0350 0.0300 0.0350 94,040 +0.00(+0.00%)
Jul 15, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2015 0.0300 0.0350 0.0300 0.0350 83,000 +0.01(+16.67%)
Jul 07, 2015 0.0300 0.0300 0.0300 328,500 +0.00(+0.00%)
Jul 06, 2015 0.0300 0.0300 0.0300 0.0300 113,355 +0.00(+0.00%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 30, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 29, 2015 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
Jun 25, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 24, 2015 0.0350 0.0350 0.0300 0.0300 104,400 +0.00(+0.00%)
Jun 23, 2015 0.0250 0.0350 0.0250 0.0300 158,500 +0.01(+50.00%)
Jun 22, 2015 0.0250 0.0300 0.0200 0.0200 219,500 +0.00(+0.00%)
Jun 19, 2015 0.0200 0.0200 0.0200 0.0200 160,000 -0.01(-33.33%)
Jun 18, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Jun 17, 2015 0.0250 0.0250 0.0250 0.0250 216,750 +0.00(+0.00%)
Jun 16, 2015 0.0250 0.0250 0.0250 0.0250 52,000 +0.00(+0.00%)
Jun 15, 2015 0.0250 0.0250 0.0250 0.0250 292,000 +0.01(+25.00%)
Jun 12, 2015 0.0350 0.0350 0.0200 0.0200 536,300 -0.02(-50.00%)
Jun 11, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jun 08, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 05, 2015 0.0400 0.0400 0.0400 0.0400 4,957 +0.00(+14.29%)
Jun 03, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 28, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 15, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 14, 2015 0.0400 0.0400 0.0300 0.0300 124,000 -0.01(-14.29%)
May 12, 2015 0.0350 0.0350 0.0350 100 -0.01(-30.00%)
May 11, 2015 0.0550 0.0550 0.0500 0.0500 64,800 +0.00(+0.00%)
May 08, 2015 0.0400 0.0500 0.0400 0.0500 46,800 +0.01(+42.86%)
May 06, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 05, 2015 0.0400 0.0400 0.0400 0.0400 8,200 -0.00(-11.11%)
May 04, 2015 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
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.