ENRT

Enertopia (PK) Historical Data

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 Corporation (PK) ENRT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.031 19:00:00
Open Price Low Price High Price Close Price Previous Close
0.031
more quote information »

ENRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.033550.0360.030.0327605425,918-0.00255-7.6%
1 Month0.0420.04320.029960.0345463363,461-0.011-26.19%
3 Months0.01150.06640.00860.03662252,287,7160.0195169.57%
6 Months0.0120.06640.00850.03407841,187,8390.019158.33%
1 Year0.00980.06640.00230.02735291,235,1100.0212216.33%
3 Years0.0390.1050.00230.029769509,211-0.008-20.51%
5 Years0.02010.1250.00230.033236381,7270.010954.23%

ENRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 0.03284 0.00014 0.43% 0.0359 0.0359 0.03 437,355
Dec 01 2020 0.0327 -0.00005 -0.15% 0.032 0.036 0.032 430,653
Nov 30 2020 0.03275 0.00 0.0% 0.0321 0.033 0.0321 491,691
Nov 27 2020 0.03275 0.00025 0.77% 0.03355 0.03355 0.032 343,972
Nov 25 2020 0.0325 -0.0002 -0.61% 0.0316 0.034 0.0316 107,716
Nov 24 2020 0.0327 -0.00026 -0.77% 0.0347 0.0347 0.031 443,978
Nov 23 2020 0.032955 -0.0006 -1.77% 0.036 0.036 0.0313 295,097
Nov 20 2020 0.03355 0.00235 7.53% 0.035 0.035 0.0319 334,937
Nov 19 2020 0.0312 -0.0044 -12.36% 0.036 0.036 0.0312 599,173
Nov 18 2020 0.0356 0.00231 6.92% 0.03165 0.0372 0.03165 120,720
Nov 17 2020 0.033295 -0.00001 -0.02% 0.03468 0.03706 0.031 237,944
Nov 16 2020 0.0333 -0.0018 -5.13% 0.033 0.0354 0.033 312,361
Nov 13 2020 0.0351 0.00095 2.78% 0.032 0.0354 0.031 173,915
Nov 12 2020 0.03415 -0.00067 -1.91% 0.035 0.0375 0.02996 356,090
Nov 11 2020 0.034815 -0.00069 -1.93% 0.0365 0.0365 0.034 191,652
Nov 10 2020 0.0355 -0.00315 -8.15% 0.03825 0.03825 0.0344 398,287
Nov 09 2020 0.03865 0.00065 1.71% 0.0425 0.0425 0.0342 494,039
Nov 06 2020 0.038 -0.0025 -6.17% 0.0351 0.04 0.0351 690,959
Nov 05 2020 0.0405 -0.0015 -3.57% 0.042 0.0432 0.0371 445,224
Nov 04 2020 0.042 -0.001 -2.33% 0.041 0.044 0.037 678,085
Nov 03 2020 0.043 0.004 10.26% 0.0455 0.0455 0.036 633,517
See More Historical Prices »


Your Recent History
USOTC
ENRT
Enertopia ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.