1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Enertopia Corporation (QB) (ENRT)
  7. Historical

ENRT

Enertopia (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 0.06 08:33:43
Open Price Low Price High Price Close Price Prev Close
0.06
more quote information »

ENRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.07050.07050.0580.0622102300,917-0.0105-14.89%
1 Month0.0670.07750.05150.0634465290,103-0.007-10.45%
3 Months0.07390.13450.05150.0709082494,582-0.0139-18.81%
6 Months0.14150.14150.037950.0719691507,208-0.0815-57.6%
1 Year0.0490.303950.0260.1064056892,9580.01122.45%
3 Years0.0240.303950.00230.0596832716,5160.036150.0%
5 Years0.03190.303950.00230.0594356509,5410.028188.09%

ENRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 0.06 0.00 0.0% 0.06154 0.0644 0.06 281,548
Oct 15 2021 0.06 -0.0008 -1.32% 0.061715 0.0647 0.06 472,729
Oct 14 2021 0.0608 -0.0042 -6.46% 0.065 0.0667 0.06 154,260
Oct 13 2021 0.065 -0.0014 -2.11% 0.07011 0.07011 0.058 437,649
Oct 12 2021 0.0664 -0.0046 -6.48% 0.0705 0.0705 0.0659 158,401
Oct 11 2021 0.071 0.00212 3.09% 0.0681 0.071 0.0681 51,110
Oct 08 2021 0.068875 -0.00703 -9.26% 0.069 0.0715 0.06 247,143
Oct 07 2021 0.0759 0.00714 10.38% 0.0655 0.0759 0.0604 199,632
Oct 06 2021 0.068765 0.00107 1.57% 0.0605 0.068765 0.0605 7,177
Oct 05 2021 0.0677 -0.0052 -7.13% 0.0717 0.0719 0.065 404,370
Oct 04 2021 0.0729 0.00334 4.8% 0.0673 0.0775 0.0641 77,040
Oct 01 2021 0.06956 -0.00544 -7.25% 0.073 0.07312 0.06956 87,894
Sep 30 2021 0.075 0.001 1.35% 0.0632 0.075 0.0602 101,135
Sep 29 2021 0.074 0.01835 32.97% 0.055 0.074 0.055 475,754
Sep 28 2021 0.05565 -0.00305 -5.2% 0.0515 0.06221 0.0515 447,939
Sep 27 2021 0.0587 -0.0053 -8.28% 0.064 0.065 0.05805 384,657
Sep 24 2021 0.064 -0.0058 -8.31% 0.070535 0.070535 0.062 194,097
Sep 23 2021 0.0698 0.0081 13.13% 0.068 0.074 0.064 341,796
Sep 22 2021 0.0617 0.0057 10.18% 0.0571 0.068 0.0571 173,165
Sep 21 2021 0.056 -0.009 -13.85% 0.067 0.067 0.0531 1,104,572
Sep 20 2021 0.065 -0.011 -14.47% 0.0755 0.077 0.062 738,432
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.