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 28, 2017 0.1300 0.1300 0.1100 0.1100 95,000 -0.02(-15.38%)
Apr 27, 2017 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+8.33%)
Apr 26, 2017 0.1300 0.1300 0.1100 0.1200 131,970 -0.01(-7.69%)
Apr 25, 2017 0.1250 0.1300 0.1200 0.1300 115,335 +0.01(+8.33%)
Apr 24, 2017 0.1200 0.1200 0.1200 0.1200 178,400 +0.00(+0.00%)
Apr 21, 2017 0.1200 0.1250 0.1200 0.1200 215,270 -0.01(-7.69%)
Apr 20, 2017 0.1400 0.1400 0.1200 0.1300 449,126 -0.01(-10.34%)
Apr 19, 2017 0.1400 0.1450 0.1400 0.1450 92,200 +0.00(+3.57%)
Apr 18, 2017 0.1350 0.1400 0.1250 0.1400 276,050 +0.01(+3.70%)
Apr 17, 2017 0.1350 0.1350 0.1250 0.1350 91,000 +0.01(+3.85%)
Apr 13, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 12, 2017 0.1350 0.1350 0.1200 0.1200 98,197 -0.01(-4.00%)
Apr 11, 2017 0.1300 0.1400 0.1200 0.1250 123,583 -0.01(-3.85%)
Apr 10, 2017 0.1500 0.1500 0.1300 0.1300 142,169 +0.01(+8.33%)
Apr 07, 2017 0.1450 0.1450 0.1200 0.1200 424,850 -0.02(-14.29%)
Apr 06, 2017 0.1400 0.1450 0.1350 0.1400 165,000 -0.01(-6.67%)
Apr 05, 2017 0.1600 0.1600 0.1450 0.1500 146,300 -0.01(-6.25%)
Apr 04, 2017 0.1600 0.1600 0.1350 0.1600 1,211,003 -0.01(-3.03%)
Apr 03, 2017 0.1150 0.1650 0.1100 0.1650 880,500 +0.06(+50.00%)
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%)
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.