Enertopia Corporation (QB) (ENRTD)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.056325 | 0.056325 | 0.056325 | 0 | 0 | CS |
| 12 | -0.082675 | -59.4784172662 | 0.139 | 0.13905 | 0.035 | 4301 | 0.10463092 | CS |
| 26 | -0.082675 | -59.4784172662 | 0.139 | 0.13905 | 0.035 | 4301 | 0.10463092 | CS |
| 52 | -0.082675 | -59.4784172662 | 0.139 | 0.13905 | 0.035 | 4301 | 0.10463092 | CS |
| 156 | -0.082675 | -59.4784172662 | 0.139 | 0.13905 | 0.035 | 4301 | 0.10463092 | CS |
| 260 | -0.082675 | -59.4784172662 | 0.139 | 0.13905 | 0.035 | 4301 | 0.10463092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743456600 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1743197400 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1743111000 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1743024600 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742938200 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742851800 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742592600 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742506200 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742419800 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742333400 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1742250120 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741990920 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741904520 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741818120 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741731720 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741645320 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741386120 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741299720 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741213320 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741126920 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1741040520 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740781320 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740694920 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740608520 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740522120 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740435720 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740176520 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740090120 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1740003720 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1739917320 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1739571720 | 0.056325 | 0 | 0.00 | 0.056325 | 0.056325 | 0.056325 | 0 |
| 1739485320 | 0.056325 | -0.021225 | -27.37 | 0.056325 | 0.056325 | 0.056325 | 1501 |
| 1739398920 | 0.0775499 | -0.04125 | -34.72 | 0.0775499 | 0.0775499 | 0.0775499 | 550 |
| 1739312940 | 0.1188 | -0.001 | -0.83 | 0.0351 | 0.1188 | 0.0351 | 7210 |
| 1739226000 | 0.1198 | 0.0001 | 0.08 | 0.1198 | 0.1198 | 0.1198 | 100 |
| 1738967160 | 0.1197 | -0.0002 | -0.17 | 0.1198 | 0.1198 | 0.1197 | 5471 |
| 1738880400 | 0.1199 | 0 | 0.00 | 0.1199 | 0.1199 | 0.1199 | 0 |
| 1738794000 | 0.1199 | 0.0636 | 112.97 | 0.1199 | 0.1199 | 0.1199 | 3248 |
| 1738708080 | 0.0563 | 7.5E-5 | 0.13 | 0.0563 | 0.0563 | 0.0563 | 274 |
| 1738621740 | 0.056225 | -0.063775 | -53.15 | 0.1199 | 0.1199 | 0.035 | 363 |
| 1738362000 | 0.12 | 0.042 | 53.85 | 0.12 | 0.126 | 0.12 | 9853 |
| 1738276140 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1738189740 | 0.078 | 0.0079 | 11.27 | 0.078 | 0.078 | 0.078 | 18002 |
| 1738103280 | 0.0701 | -0.0299 | -29.90 | 0.0701 | 0.0701 | 0.0701 | 1141 |
| 1738016820 | 0.1 | 0.033425 | 50.21 | 0.05035 | 0.1388 | 0.05035 | 17051 |
| 1737757440 | 0.066575 | -0.033425 | -33.43 | 0.115 | 0.115 | 0.066575 | 2570 |
| 1737671220 | 0.1 | -0.019525 | -16.34 | 0.04755 | 0.1388 | 0.04755 | 935 |
| 1737584640 | 0.119525 | 0.035785 | 42.73 | 0.119525 | 0.119525 | 0.119525 | 580 |
| 1737498540 | 0.08374 | -0.03786 | -31.13 | 0.08374 | 0.08374 | 0.08374 | 150 |
| 1737152880 | 0.1216 | -0.0173 | -12.46 | 0.1389 | 0.1389 | 0.1216 | 601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
