ENRT

Enertopia (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Enertopia Corporation (PK) ENRT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0015 -10.34% 0.013 0.0109 0.01324 0.01324 0.0145 16:30:01
more quote information »

ENRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.012450.01490.01070.0124493252,1890.000554.42%
1 Month0.012750.01790.00980.0130737311,4660.000251.96%
3 Months0.012720.01790.00850.012532284,0990.000282.2%
6 Months0.05240.0560.0050.0163988728,570-0.0394-75.19%
1 Year0.01540.0630.00230.0201007707,628-0.0024-15.58%
3 Years0.0490.1050.00230.0267913332,848-0.036-73.47%
5 Years0.02640.1250.00230.0318477276,337-0.0134-50.76%

ENRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.013 -0.0015 -10.34% 0.01324 0.01324 0.0109 201,307
Aug 04 2020 0.0145 0.0025 20.83% 0.0125 0.0149 0.0109 378,850
Aug 03 2020 0.012 0.00 0.0% 0.0107 0.012 0.0107 103,828
Jul 31 2020 0.012 0.00035 3.0% 0.0113 0.012 0.0113 151,800
Jul 30 2020 0.01165 0.00035 3.1% 0.012 0.0125 0.0115 165,650
Jul 29 2020 0.0113 -0.0016 -12.4% 0.01245 0.01245 0.011 460,816
Jul 28 2020 0.0129 -0.0015 -10.42% 0.0142 0.0142 0.0111 308,216
Jul 27 2020 0.0144 0.0001 0.7% 0.0143 0.0144 0.0113 518,821
Jul 24 2020 0.0143 -0.0002 -1.38% 0.0113 0.0143 0.01129 457,144
Jul 23 2020 0.0145 0.0001 0.69% 0.0136 0.0145 0.0136 262,209
Jul 22 2020 0.0144 0.00049 3.49% 0.014185 0.0145 0.0137 191,400
Jul 21 2020 0.013915 0.00 0.0% 0.01355 0.0145 0.01355 41,227
Jul 20 2020 0.013915 -0.00039 -2.69% 0.0143 0.015 0.0135 218,712
Jul 17 2020 0.0143 -0.0007 -4.67% 0.015 0.015 0.0115 364,295
Jul 16 2020 0.015 0.0025 20.0% 0.015 0.015 0.0111 226,352
Jul 15 2020 0.0125 0.0015 13.64% 0.01055 0.0125 0.01055 113,514
Jul 14 2020 0.011 0.00003 0.27% 0.011 0.015 0.01065 197,337
Jul 13 2020 0.01097 -0.00203 -15.62% 0.013 0.0179 0.01097 315,870
Jul 10 2020 0.013 0.0005 4.0% 0.013 0.013 0.011 69,298
Jul 09 2020 0.0125 0.0004 3.31% 0.013 0.013 0.0098 1,616,714
Jul 08 2020 0.0121 -0.0009 -6.92% 0.01275 0.0145 0.0108 67,274
Jul 07 2020 0.013 -0.002 -13.33% 0.0123 0.014 0.0106 156,711
Jul 06 2020 0.015 0.00 0.0% 0.015 0.015 0.0123 85,323
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.