Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Enertopia Corporation (QB) (ENRT)
Enertopia Corporation (QB) (ENRT) Historical

ENRT Enertopia Corporation (QB)

0.01905

0.00 (0.00%)

Last Updated: 11:25:10

Delayed by 15 minutes

ENRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.01905	0.00	0.00%	0.01905	0.01905	0.01905	0
Apr 23 2024	0.01905	0.00	0.00%	0.01905	0.01905	0.01905	0
Apr 22 2024	0.01905	0.00	0.00%	0.01905	0.01905	0.01905	0
Apr 19 2024	0.01905	0.0017	9.80%	0.016475	0.01905	0.0156	26,141
Apr 18 2024	0.01735	0.00	0.00%	0.01735	0.01735	0.01735	0
Apr 17 2024	0.01735	-0.00185	-9.64%	0.01735	0.01735	0.01735	26,041
Apr 16 2024	0.0192	0.0032	20.00%	0.017155	0.0192	0.0155	126,515
Apr 15 2024	0.016	-0.0032	-16.67%	0.0155	0.016	0.0155	89,492
Apr 12 2024	0.0192	0.00	0.00%	0.0192	0.0192	0.0192	0
Apr 11 2024	0.0192	0.0022	12.94%	0.017	0.0192	0.016	18,737
Apr 10 2024	0.017	0.001	6.25%	0.017	0.017	0.017	10,001
Apr 09 2024	0.016	-0.00413	-20.52%	0.0186	0.0186	0.016	27,500
Apr 08 2024	0.02013	0.00313	18.41%	0.01505	0.02013	0.01505	13,000
Apr 05 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0
Apr 04 2024	0.017	0.0005	3.03%	0.017	0.017	0.017	200
Apr 03 2024	0.0165	0.0015	10.00%	0.017	0.017	0.0165	2,950
Apr 02 2024	0.015	-0.001	-6.25%	0.015	0.015	0.015	44,213
Apr 01 2024	0.016	-0.0039	-19.60%	0.015	0.01922	0.015	46,000
Mar 28 2024	0.0199	0.0014	7.57%	0.0199	0.0199	0.0199	3,576
Mar 27 2024	0.0185	0.00	0.00%	0.0185	0.0185	0.0185	0
Mar 26 2024	0.0185	0.00	0.00%	0.0185	0.0185	0.0185	0
Mar 25 2024	0.0185	0.00	0.00%	0.0185	0.0185	0.0185	0
Mar 22 2024	0.0185	0.00	0.00%	0.0185	0.0185	0.0185	38,980
Mar 21 2024	0.0185	-0.00262	-12.41%	0.0195	0.0195	0.018	111,720
Mar 20 2024	0.02112	0.00312	17.33%	0.018	0.02112	0.018	5,530
Mar 19 2024	0.018	-0.003	-14.29%	0.018	0.018	0.018	2,000
Mar 18 2024	0.021	-0.0017	-7.49%	0.0228	0.023	0.0181	406,656
Mar 15 2024	0.0227	0.0047	26.11%	0.018	0.0227	0.018	42,684
Mar 14 2024	0.018	0.00	0.00%	0.018	0.018	0.018	4,500
Mar 13 2024	0.018	-0.002	-10.00%	0.0228	0.0228	0.018	4,984
Mar 12 2024	0.02	-0.00285	-12.47%	0.021045	0.021045	0.02	24,000
Mar 11 2024	0.02285	0.00184	8.76%	0.02285	0.02285	0.02285	400
Mar 08 2024	0.02101	0.00101	5.05%	0.0175	0.021535	0.0175	44,728
Mar 07 2024	0.02	-0.0029	-12.66%	0.0175	0.02	0.0175	119,500
Mar 06 2024	0.0229	0.00378	19.74%	0.02	0.0229	0.019125	330,313
Mar 05 2024	0.019125	0.00	0.00%	0.019125	0.019125	0.019125	0
Mar 04 2024	0.019125	0.00113	6.25%	0.0175	0.019125	0.0175	67,377
Mar 01 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0
Feb 29 2024	0.018	0.0005	2.86%	0.0175	0.018	0.0175	75,100
Feb 28 2024	0.0175	0.00	0.00%	0.0175	0.019125	0.0175	47,309
Feb 27 2024	0.0175	-0.0002	-1.13%	0.0175	0.0175	0.0175	2,000
Feb 26 2024	0.0177	-0.0003	-1.67%	0.01605	0.0177	0.01605	17,001
Feb 23 2024	0.018	0.0022	13.92%	0.0192	0.02	0.01744	197,995
Feb 22 2024	0.0158	-0.0021	-11.73%	0.0147	0.01661	0.0147	3,700
Feb 21 2024	0.0179	0.0009	5.29%	0.0147	0.0179	0.0147	30,100
Feb 20 2024	0.017	0.0004	2.38%	0.01485	0.017315	0.0143	130,938
Feb 16 2024	0.016605	-0.00046	-2.67%	0.0167	0.0178	0.01435	294,990
Feb 15 2024	0.01706	-0.00084	-4.69%	0.01706	0.01706	0.01706	20,076
Feb 14 2024	0.0179	0.0019	11.88%	0.0142	0.0179	0.0142	39,078
Feb 13 2024	0.016	-0.0006	-3.61%	0.018	0.018	0.016	21,200
Feb 12 2024	0.0166	-0.00115	-6.48%	0.018	0.018	0.0166	19,070
Feb 09 2024	0.01775	0.00225	14.52%	0.0155	0.01775	0.0155	13,642
Feb 08 2024	0.0155	-0.00133	-7.88%	0.0156	0.0165	0.0155	253,261
Feb 07 2024	0.016825	-0.0002	-1.17%	0.0166	0.01685	0.0166	25,000
Feb 06 2024	0.017025	-0.00298	-14.88%	0.0182	0.01871	0.0166	31,499
Feb 05 2024	0.02	0.00116	6.13%	0.02	0.02	0.02	10,000
Feb 02 2024	0.018845	0.00004	0.19%	0.02	0.02	0.018845	71,100
Feb 01 2024	0.01881	0.00056	3.07%	0.0199	0.0199	0.015	20,200
Jan 31 2024	0.01825	-0.00053	-2.80%	0.01825	0.01825	0.01825	11,500
Jan 30 2024	0.018775	0.00048	2.60%	0.0183	0.01881	0.0183	6,900
Jan 29 2024	0.0183	0.0014	8.28%	0.0198	0.02	0.0171	19,620
Jan 26 2024	0.0169	-0.00109	-6.03%	0.0169	0.0178	0.0169	18,851

Delayed Upgrade Clock