ENRT

Enertopia (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Enertopia Corporation (QB) ENRT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0052 -7.07% 0.0683 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.07475 0.0683 0.07475 0.0683 0.0735
more quote information »

ENRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.082850.090.0680.0753658154,829-0.01455-17.56%
1 Month0.0768450.0964850.06180.0757014209,068-0.00855-11.12%
3 Months0.0746350.11990.037950.0678458498,329-0.00634-8.49%
6 Months0.150.2890.037950.1372242704,895-0.0817-54.47%
1 Year0.0120.303950.00850.08347481,230,5680.0563469.17%
3 Years0.0210.303950.00230.0584522689,9190.0473225.24%
5 Years0.022170.303950.00230.0585747494,3000.04613208.07%

ENRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.0683 -0.0052 -7.07% 0.07475 0.07475 0.0683 17,454
Jul 29 2021 0.0735 -0.0029 -3.8% 0.078 0.078 0.073 65,301
Jul 28 2021 0.0764 0.0024 3.24% 0.08 0.08 0.068 349,336
Jul 27 2021 0.074 -0.00085 -1.14% 0.0739 0.074 0.068 187,334
Jul 26 2021 0.07485 -0.00715 -8.72% 0.078 0.078 0.069 157,460
Jul 23 2021 0.082 -0.0057 -6.5% 0.08285 0.09 0.0761 14,716
Jul 22 2021 0.0877 0.0087 11.01% 0.09 0.09 0.079 100,385
Jul 21 2021 0.079 0.0053 7.19% 0.079 0.079 0.071 125,149
Jul 20 2021 0.0737 0.00295 4.17% 0.071745 0.073895 0.069 61,764
Jul 19 2021 0.07075 0.00337 5.01% 0.0687 0.074475 0.0645 126,350
Jul 16 2021 0.067375 -0.02263 -25.14% 0.0904 0.0945 0.0625 661,750
Jul 15 2021 0.09 0.0156 20.97% 0.07 0.096485 0.06717 669,375
Jul 14 2021 0.0744 0.0125 20.19% 0.0618 0.08671 0.0618 806,438
Jul 13 2021 0.0619 -0.0061 -8.97% 0.0681 0.072 0.0619 201,252
Jul 12 2021 0.068 -0.00224 -3.18% 0.071215 0.071215 0.068 71,381
Jul 09 2021 0.070235 -0.00397 -5.34% 0.075 0.075 0.0702 91,082
Jul 08 2021 0.0742 -0.00144 -1.9% 0.07425 0.078 0.0701 18,560
Jul 07 2021 0.075635 -0.00237 -3.03% 0.078 0.078 0.0725 29,600
Jul 06 2021 0.078 0.00178 2.33% 0.076355 0.0787 0.07405 63,034
Jul 02 2021 0.076225 -0.00084 -1.08% 0.076845 0.0788 0.0695 172,034
Jul 01 2021 0.07706 0.00276 3.71% 0.0758 0.0799 0.0716 27,640
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.