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
0.0013 0.9% 0.1453 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.13955 0.138 0.1598 0.1453 0.144
more quote information »

ENRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.14110.160.1380.1480764163,3900.00422.98%
1 Month0.1580.1740.13090.1520385281,446-0.0127-8.04%
3 Months0.06280.303950.05550.17286471,554,9390.0825131.37%
6 Months0.027150.303950.0250.11450851,345,3010.11815435.17%
1 Year0.00940.303950.00810.07770551,183,8880.13591,445.74%
3 Years0.0589270.303950.00230.0566245661,4890.08637146.58%
5 Years0.010.303950.00230.0562887483,6700.13531,353.0%

ENRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 0.1453 0.0013 0.9% 0.13955 0.1598 0.138 341,794
Apr 13 2021 0.144 -0.0035 -2.37% 0.147 0.1502 0.141 182,306
Apr 12 2021 0.1475 0.0074 5.28% 0.142 0.15435 0.142 187,398
Apr 09 2021 0.1401 -0.0189 -11.89% 0.155 0.1598 0.14 165,273
Apr 08 2021 0.159 0.0065 4.26% 0.1448 0.16 0.14 141,858
Apr 07 2021 0.1525 0.0076 5.24% 0.1411 0.1525 0.1381 140,117
Apr 06 2021 0.1449 0.005 3.57% 0.13952 0.15 0.1309 204,201
Apr 05 2021 0.1399 -0.0001 -0.07% 0.1415 0.145 0.135 201,765
Apr 01 2021 0.14 -0.01235 -8.11% 0.139 0.174 0.135 294,047
Mar 31 2021 0.15235 -0.0065 -4.09% 0.174 0.174 0.15 668,382
Mar 30 2021 0.15885 0.01985 14.28% 0.1529 0.1698 0.13975 719,725
Mar 29 2021 0.139 -0.0109 -7.27% 0.145 0.1497 0.139 295,326
Mar 26 2021 0.1499 0.0099 7.07% 0.141 0.1547 0.1404 216,618
Mar 25 2021 0.14 -0.0089 -5.98% 0.1385 0.1465 0.138 396,358
Mar 24 2021 0.1489 -0.0061 -3.94% 0.14755 0.16 0.138 500,137
Mar 23 2021 0.155 -0.007 -4.32% 0.1625 0.1625 0.15 194,838
Mar 22 2021 0.162 0.00364 2.3% 0.158675 0.1655 0.154 158,085
Mar 19 2021 0.15836 -0.00164 -1.03% 0.16 0.169 0.153 96,098
Mar 18 2021 0.16 -0.01 -5.88% 0.17 0.17 0.1531 209,288
Mar 17 2021 0.17 0.012 7.59% 0.158 0.17 0.1503 328,550
Mar 16 2021 0.158 -0.0081 -4.88% 0.164 0.1685 0.15 579,460
Mar 15 2021 0.1661 -0.0039 -2.29% 0.184 0.184 0.164 228,699
See More Historical Prices ยป
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.

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

P: V: D:20210415 04:47:08