Enertopia Corporation (QB) Historical Data - ENRT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Enertopia Corporation (QB) (ENRT)
Enertopia Corporation (QB) (ENRT) Historical

Enertopia Corporation (QB) (ENRT)

0.0151

-0.00005

( -0.33% )

Updated: 12:07:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0006	-3.82165605096	0.0157	0.0157	0.015	156278	0.01515	CS
4	0.0001	0.666666666667	0.015	0.02013	0.015	45159	0.0167972	CS
12	-0.0049	-24.5	0.02	0.023	0.0142	65782	0.01852211	CS
26	-0.0039	-20.5263157895	0.019	0.024	0.0117	53089	0.01852566	CS
52	-0.0149	-49.6666666667	0.03	0.0362	0.0101	55686	0.02230722	CS
156	-0.0789	-83.9361702128	0.094	0.1345	0.0101	176587	0.05465545	CS
260	-0.0036	-19.2513368984	0.0187	0.30395	0.0023	486177	0.05823151	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.01515	-0.0039	-20.47	0.0157	0.0157	0.015	156278
1714080300	0.01905	0	0.00	0.01905	0.01905	0.01905	0
1713993900	0.01905	0	0.00	0.01905	0.01905	0.01905	0
1713907500	0.01905	0	0.00	0.01905	0.01905	0.01905	0
1713821100	0.01905	0	0.00	0.01905	0.01905	0.01905	0
1713561900	0.01905	0.0017	9.80	0.016475	0.01905	0.0156	26141
1713475500	0.01735	0	0.00	0.01735	0.01735	0.01735	0
1713389100	0.01735	-0.00185	-9.64	0.01735	0.01735	0.01735	26041
1713302940	0.0191999	0.0031999	20.00	0.017155	0.0191999	0.0155	126515
1713216000	0.016	-0.0032	-16.67	0.0155	0.016	0.0155	89492
1712957160	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1712870760	0.0191999	0.0021999	12.94	0.017	0.0191999	0.016	18737
1712784000	0.017	0.001	6.25	0.017	0.017	0.017	10001
1712698140	0.016	-0.00413	-20.52	0.0185999	0.0185999	0.016	27500
1712611200	0.02013	0.00313	18.41	0.01505	0.02013	0.01505	13000
1712352180	0.017	0	0.00	0.017	0.017	0.017	0
1712265780	0.017	0.0005	3.03	0.017	0.017	0.017	200
1712179500	0.0165	0.0015	10.00	0.017	0.017	0.0165	2950
1712092980	0.015	-0.001	-6.25	0.015	0.015	0.015	44213
1712006940	0.016	-0.0039	-19.60	0.015	0.01922	0.015	46000
1711660800	0.0199	0.0014	7.57	0.0199	0.0199	0.0199	3576
1711574880	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1711488480	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1711402080	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1711142880	0.0185	0	0.00	0.0185	0.0185	0.0185	38980
1711056240	0.0185	-0.00262	-12.41	0.0195	0.0195	0.018	111720
1710970140	0.02112	0.00312	17.33	0.018	0.02112	0.018	5530
1710883740	0.018	-0.003	-14.29	0.018	0.018	0.018	2000
1710796800	0.021	-0.0017	-7.49	0.0228	0.023	0.0181	406656
1710537720	0.0227	0.0047	26.11	0.018	0.0227	0.018	42684
1710451740	0.018	0	0.00	0.018	0.018	0.018	4500
1710365340	0.018	-0.002	-10.00	0.0228	0.0228	0.018	4984
1710278940	0.02	-0.00285	-12.47	0.021045	0.021045	0.02	24000
1710192540	0.02285	0.00184	8.76	0.02285	0.02285	0.02285	400
1709936640	0.02101	0.00101	5.05	0.0175	0.021535	0.0175	44728
1709850360	0.02	-0.0029	-12.66	0.0175	0.02	0.0175	119500
1709764080	0.0229	0.003775	19.74	0.02	0.0229	0.019125	330313
1709677380	0.019125	0	0.00	0.019125	0.019125	0.019125	0
1709590980	0.019125	0.001125	6.25	0.0175	0.019125	0.0175	67377
1709331840	0.018	0	0.00	0.018	0.018	0.018	0
1709245440	0.018	0.0005	2.86	0.0175	0.018	0.0175	75100
1709159100	0.0175	0	0.00	0.0175	0.019125	0.0175	47309
1709072940	0.0175	-0.0002	-1.13	0.0175	0.0175	0.0175	2000
1708986360	0.0177	-0.0003	-1.67	0.0160499	0.0177	0.0160499	17001
1708726800	0.018	0.0022	13.92	0.0191999	0.02	0.01744	197995
1708640940	0.0158	-0.0021	-11.73	0.0147	0.01661	0.0147	3700
1708554000	0.0179	0.0009	5.29	0.0147	0.0179	0.0147	30100
1708467600	0.017	0.000395	2.38	0.01485	0.017315	0.0143	130938
1708122180	0.016605	-0.000455	-2.67	0.0167	0.0178	0.01435	294990
1708036140	0.01706	-0.00084	-4.69	0.01706	0.01706	0.01706	20076
1707949620	0.0179	0.0019	11.88	0.0142	0.0179	0.0142	39078
1707863340	0.016	-0.0006	-3.61	0.018	0.018	0.016	21200
1707776940	0.0166	-0.00115	-6.48	0.018	0.018	0.0166	19070
1707517200	0.0177499	0.0022499	14.52	0.0155	0.0177499	0.0155	13642
1707431280	0.0155	-0.001325	-7.88	0.0156	0.0165	0.0155	253261
1707344940	0.016825	-0.0002	-1.17	0.0166	0.01685	0.0166	25000
1707258480	0.0170249	-0.002975	-14.88	0.0182	0.01871	0.0166	31499
1707172140	0.02	0.001155	6.13	0.02	0.02	0.02	10000
1706912580	0.018845	3.5E-5	0.19	0.02	0.02	0.018845	71100
1706826540	0.01881	0.00056	3.07	0.0199	0.0199	0.015	20200
1706740140	0.01825	-0.000525	-2.80	0.01825	0.01825	0.01825	11500
1706653320	0.018775	0.000475	2.60	0.0183	0.01881	0.0183	6900
1706567340	0.0183	0.0014001	8.28	0.0198	0.02	0.0171	19620

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions