Enertopia Corp (QB) Historical Data - ENRT

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Enertopia Corp (QB) ENRT OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0005 4.35% 0.012 0.0128 0.0075 0.0075 0.0115 16:00:05
more quote information »

ENRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.00460.01280.00460.0083124k0.0074160.87%
1 Month0.00480.01280.00460.007958k0.0072150.00%
3 Months0.01730.0240.00460.011772k-0.0053-30.64%
6 Months0.01990.0350.00460.015881k-0.0079-39.70%
1 Year0.02640.0350.00460.020299k-0.0144-54.55%
3 Years0.03490.1250.00460.0506167k-0.0229-65.62%
5 Years0.05220.1250.00460.0455178k-0.0402-77.01%

ENRT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20190.012+0.0005+4.35%0.00750.012863,250
Oct 17 20190.0115-0.0003-2.54%0.0080.011726,125
Oct 16 20190.0118+0.0029+32.58%0.0080.011851,000
Oct 15 20190.0089+0.00115+14.84%0.00850.008915,000
Oct 14 20190.007750.000.00%0.007750.007750
Oct 11 20190.00775+0.00115+17.42%0.00460.00845264,312
Oct 10 20190.00660.000.00%0.00660.0068772,863
Oct 09 20190.0066-0.0014-17.50%0.00660.00846,124
Oct 08 20190.008+0.00056+7.53%0.0080.009411,500
Oct 07 20190.00744-0.00196-20.85%0.007440.00949,200
Oct 04 20190.00940.000.00%0.00940.00940
Oct 03 20190.0094+0.0029+44.62%0.00650.00943,500
Oct 02 20190.00650.000.00%0.00650.00655,125
Oct 01 20190.00650.000.00%0.00650.0079522,100
Sep 30 20190.0065-0.0028-30.11%0.00650.00652147,078
Sep 27 20190.0093+0.0008+9.41%0.0067430.009481,614
Sep 26 20190.0085+0.000975+12.96%0.00760.008512,750
Sep 25 20190.007525+0.000525+7.50%0.006850.0075252,350
Sep 24 20190.007-0.002-22.22%0.0070.009462,500
Sep 23 20190.009-0.0009-9.09%0.00670.00951,664
Sep 20 20190.0099-0.0007-6.60%0.00480.009917,150
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.