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 30, 2014 0.2600 0.2950 0.2600 0.2900 200,300 +0.03(+11.54%)
Apr 29, 2014 0.2900 0.3000 0.2500 0.2600 315,207 -0.03(-11.86%)
Apr 28, 2014 0.3250 0.3250 0.2950 0.2950 53,640 -0.02(-4.84%)
Apr 25, 2014 0.3350 0.3350 0.3100 0.3100 54,500 -0.03(-7.46%)
Apr 24, 2014 0.3700 0.3800 0.3350 0.3350 68,000 +0.00(+0.00%)
Apr 23, 2014 0.3550 0.3700 0.3350 0.3350 18,600 -0.04(-10.67%)
Apr 22, 2014 0.3600 0.3900 0.3500 0.3750 53,350 +0.02(+4.17%)
Apr 21, 2014 0.4300 0.4500 0.3500 0.3600 113,960 -0.06(-14.29%)
Apr 17, 2014 0.4200 0.4200 0.4200 0 +0.05(+15.07%)
Apr 16, 2014 0.3250 0.3650 0.3200 0.3650 109,000 +0.07(+21.67%)
Apr 15, 2014 0.3300 0.3300 0.2600 0.3000 489,020 -0.05(-14.29%)
Apr 14, 2014 0.3950 0.3950 0.3400 0.3500 141,400 +0.01(+2.94%)
Apr 11, 2014 0.4000 0.4000 0.3400 0.3400 207,528 -0.07(-17.07%)
Apr 10, 2014 0.5100 0.5100 0.3950 0.4100 294,928 -0.06(-12.77%)
Apr 09, 2014 0.5000 0.5000 0.4400 0.4700 120,600 -0.03(-6.00%)
Apr 08, 2014 0.4950 0.5100 0.4800 0.5000 294,500 +0.01(+1.01%)
Apr 07, 2014 0.5600 0.5600 0.4500 0.4950 227,000 -0.07(-13.16%)
Apr 04, 2014 0.6000 0.6100 0.5500 0.5700 111,600 -0.03(-5.00%)
Apr 03, 2014 0.6200 0.6600 0.5700 0.6000 190,800 -0.10(-14.29%)
Apr 02, 2014 0.7800 0.7800 0.6700 0.7000 89,150 -0.08(-10.26%)
Apr 01, 2014 0.8900 0.8900 0.7100 0.7800 546,135 -0.08(-9.30%)
Mar 31, 2014 0.6900 0.8800 0.6900 0.8600 625,302 +0.18(+26.47%)
Mar 28, 2014 0.4350 0.6900 0.4350 0.6800 706,870 +0.28(+70.00%)
Mar 27, 2014 0.7100 0.7100 0.4000 0.4000 742,465 -0.30(-42.86%)
Mar 26, 2014 0.7000 0.7700 0.6800 0.7000 175,294 +0.00(+0.00%)
Mar 25, 2014 0.8000 0.8000 0.6200 0.7000 200,175 -0.05(-6.67%)
Mar 24, 2014 0.9100 0.9100 0.6700 0.7500 143,150 -0.16(-17.58%)
Mar 21, 2014 0.9500 1.020 0.8700 0.9100 311,675 -0.02(-2.15%)
Mar 20, 2014 0.9800 0.9900 0.8800 0.9300 193,045 -0.07(-7.00%)
Mar 19, 2014 1.050 1.200 0.8300 1.000 959,262 +0.01(+1.01%)
Mar 18, 2014 0.8000 1.040 0.8000 0.9900 1,351,790 +0.20(+25.32%)
Mar 17, 2014 0.5500 0.8100 0.5500 0.7900 826,125 +0.23(+41.07%)
Mar 14, 2014 0.5600 0.5800 0.5300 0.5600 125,684 -0.01(-1.75%)
Mar 13, 2014 0.6500 0.6600 0.5000 0.5700 251,700 -0.08(-12.31%)
Mar 12, 2014 0.6500 0.6700 0.6000 0.6500 163,500 +0.00(+0.00%)
Mar 11, 2014 0.6700 0.7000 0.6200 0.6500 381,500 -0.03(-4.41%)
Mar 10, 2014 0.5700 0.6800 0.5000 0.6800 363,000 +0.11(+19.30%)
Mar 07, 2014 0.5000 0.6400 0.5000 0.5700 756,200 +0.03(+5.56%)
Mar 06, 2014 0.4300 0.5400 0.4300 0.5400 717,018 +0.11(+25.58%)
Mar 05, 2014 0.4000 0.4450 0.3900 0.4300 508,150 +0.08(+21.13%)
Mar 04, 2014 0.3300 0.4000 0.3100 0.3550 251,500 +0.05(+18.33%)
Mar 03, 2014 0.3200 0.3500 0.3000 0.3000 267,300 -0.04(-11.76%)
Feb 28, 2014 0.2500 0.3500 0.2500 0.3400 676,300 +0.11(+44.68%)
Feb 27, 2014 0.2400 0.2550 0.2300 0.2350 436,300 +0.00(+2.17%)
Feb 26, 2014 0.2400 0.2450 0.2300 0.2300 120,500 +0.01(+4.55%)
Feb 25, 2014 0.2300 0.2400 0.2050 0.2200 143,050 -0.02(-8.33%)
Feb 24, 2014 0.2350 0.2500 0.2000 0.2400 599,500 +0.00(+0.00%)
Feb 21, 2014 0.2700 0.2700 0.2400 0.2400 68,000 -0.05(-17.24%)
Feb 20, 2014 0.2850 0.3000 0.2450 0.2900 286,000 -0.02(-6.45%)
Feb 19, 2014 0.3050 0.3250 0.3000 0.3100 338,600 -0.04(-11.43%)
Feb 18, 2014 0.3750 0.3750 0.3400 0.3500 143,188 -0.03(-6.67%)
Feb 14, 2014 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Feb 13, 2014 0.3700 0.4000 0.3550 0.3800 62,500 +0.03(+8.57%)
Feb 12, 2014 0.4000 0.4000 0.3450 0.3500 106,225 -0.05(-12.50%)
Feb 11, 2014 0.4800 0.4800 0.3900 0.4000 228,612 -0.07(-15.79%)
Feb 10, 2014 0.4350 0.4900 0.4350 0.4750 431,500 +0.03(+7.95%)
Feb 07, 2014 0.3750 0.4400 0.3750 0.4400 709,000 +0.08(+20.55%)
Feb 06, 2014 0.3300 0.3650 0.3300 0.3650 168,000 +0.04(+12.31%)
Feb 05, 2014 0.3450 0.3500 0.3050 0.3250 146,000 +0.01(+3.17%)
Feb 04, 2014 0.3600 0.3700 0.3000 0.3150 117,000 -0.04(-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.