ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,618.26
      -0.29%
      US Tech 100
      19,263.14
      2.15%
      Dow Jones
      41,503.10
      0.00%
      Brent Oil
      73.815
      1.98%
      Bitcoin
      63,108.31
      2.33%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Enertopia Corporation (QB) (ENRT)

      7. Enertopia Corporation (QB) (ENRT) Historical

      ENRT Enertopia Corporation (QB)

      0.0096
      0.00 (0.00%)
      Sep 19 2024 - Closed
      Delayed by 15 minutes

      ENRT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 18 2024 0.0096 0.00 0.00% 0.01 0.0132 0.0096 3,486
      Sep 17 2024 0.0096 0.00 0.00% 0.0096 0.0096 0.0096 1,000
      Sep 16 2024 0.0096 -0.0001 -1.03% 0.0096 0.0096 0.0096 9,090
      Sep 13 2024 0.0097 -0.0029 -23.02% 0.01135 0.01135 0.0097 20,000
      Sep 12 2024 0.0126 0.00 0.00% 0.0126 0.0126 0.0126 0
      Sep 11 2024 0.0126 0.00003 0.20% 0.0126 0.0126 0.0126 1,000
      Sep 10 2024 0.012575 0.00118 10.31% 0.0094 0.012575 0.0094 32,730
      Sep 09 2024 0.0114 -0.001 -8.06% 0.0124 0.0124 0.0114 12,752
      Sep 06 2024 0.0124 0.0031 33.33% 0.0124 0.0124 0.01085 65,000
      Sep 05 2024 0.0093 -0.0018 -16.22% 0.0093 0.0093 0.0093 60,000
      Sep 04 2024 0.0111 0.0015 15.63% 0.010665 0.0111 0.010665 7,600
      Sep 03 2024 0.0096 -0.0001 -1.03% 0.01 0.0101 0.0093 193,674
      Aug 30 2024 0.0097 0.0004 4.30% 0.0097 0.0097 0.0097 9,999
      Aug 29 2024 0.0093 0.00 0.00% 0.0093 0.0093 0.0093 0
      Aug 28 2024 0.0093 0.00 0.00% 0.0093 0.0093 0.0093 0
      Aug 27 2024 0.0093 -0.00078 -7.69% 0.0093 0.0093 0.0093 674
      Aug 26 2024 0.010075 0.00078 8.33% 0.0092 0.010075 0.0092 2,100
      Aug 23 2024 0.0093 -0.0008 -7.92% 0.0103 0.0103 0.0093 25,000
      Aug 22 2024 0.0101 -0.00115 -10.22% 0.0099 0.0101 0.0099 14,247
      Aug 21 2024 0.01125 0.0003 2.69% 0.0106 0.01125 0.0106 10,962
      Aug 20 2024 0.010955 0.00041 3.84% 0.0113 0.0113 0.010955 28,500
      Aug 19 2024 0.01055 0.00135 14.67% 0.0119 0.0119 0.01055 1,150
      Aug 16 2024 0.0092 0.00 0.00% 0.0092 0.0092 0.0092 0
      Aug 15 2024 0.0092 -0.00182 -16.52% 0.01 0.01 0.0092 27,000
      Aug 14 2024 0.01102 0.00102 10.20% 0.01102 0.01102 0.01102 9,000
      Aug 13 2024 0.01 -0.0005 -4.76% 0.0107 0.0107 0.01 100,000
      Aug 12 2024 0.0105 0.00 0.00% 0.0105 0.0105 0.0105 0
      Aug 09 2024 0.0105 0.00 0.00% 0.0105 0.0105 0.0105 0
      Aug 08 2024 0.0105 0.00051 5.11% 0.0101 0.0105 0.009 34,065
      Aug 07 2024 0.00999 -0.00031 -3.01% 0.0117 0.0117 0.00999 60,100
      Aug 06 2024 0.0103 0.00025 2.49% 0.0103 0.0103 0.0103 10,306
      Aug 05 2024 0.01005 -0.00015 -1.47% 0.0073 0.01005 0.0073 15,178
      Aug 02 2024 0.0102 -0.0004 -3.77% 0.0106 0.0106 0.00978 158,932
      Aug 01 2024 0.0106 -0.00091 -7.91% 0.0119 0.0119 0.0106 17,300
      Jul 31 2024 0.01151 0.00101 9.62% 0.0106 0.012 0.0106 26,599
      Jul 30 2024 0.0105 0.0026 32.91% 0.01151 0.01151 0.0105 14,300
      Jul 29 2024 0.0079 -0.0041 -34.17% 0.0093 0.0093 0.0079 23,377
      Jul 26 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
      Jul 25 2024 0.012 0.00 0.00% 0.0079 0.012 0.0079 1,736
      Jul 24 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
      Jul 23 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
      Jul 22 2024 0.012 0.0029 31.87% 0.011115 0.0121 0.011115 26,111
      Jul 19 2024 0.0091 -0.001 -9.90% 0.01064 0.01064 0.0091 125,000
      Jul 18 2024 0.0101 0.00098 10.68% 0.0101 0.0101 0.0101 2,000
      Jul 17 2024 0.009125 0.00 0.00% 0.009125 0.009125 0.009125 0
      Jul 16 2024 0.009125 -0.00123 -11.84% 0.009125 0.009125 0.009125 1,500
      Jul 15 2024 0.01035 0.00045 4.55% 0.0099 0.011 0.0076 17,790
      Jul 12 2024 0.0099 0.0019 23.75% 0.00821 0.0099 0.00821 10,700
      Jul 11 2024 0.008 -0.002 -20.00% 0.008825 0.008825 0.00745 13,867
      Jul 10 2024 0.01 -0.00065 -6.10% 0.0073 0.01034 0.0073 5,900
      Jul 09 2024 0.01065 0.0014 15.14% 0.00891 0.01065 0.00891 8,000
      Jul 08 2024 0.00925 -0.00115 -11.06% 0.0073 0.01105 0.0073 117,073
      Jul 05 2024 0.0104 0.00022 2.16% 0.00914 0.0105 0.00914 23,000
      Jul 03 2024 0.01018 0.00 0.00% 0.01018 0.01018 0.01018 0
      Jul 02 2024 0.01018 0.00056 5.82% 0.01 0.01018 0.01 2,300
      Jul 01 2024 0.00962 0.00091 10.38% 0.0078 0.00962 0.0078 32,100
      Jun 28 2024 0.008715 -0.00019 -2.08% 0.00954 0.0115 0.008715 21,015
      Jun 27 2024 0.0089 -0.0031 -25.83% 0.0086 0.0089 0.0086 18,000
      Jun 26 2024 0.012 0.00 0.00% 0.01185 0.012 0.0086 166,002
      Jun 25 2024 0.012 0.001 9.09% 0.0077 0.013 0.0075 77,545
      Jun 24 2024 0.011 -0.00373 -25.32% 0.012 0.012 0.01055 123,045
      Jun 21 2024 0.01473 0.00003 0.20% 0.0127 0.01473 0.012 270,353

      Your Recent History

      USOTC
      ENRT
      Enertopia (QB)
      Delayed Upgrade Clock