ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
17,129.60
0.89%
Dow Jones
38,085.80
-0.98%
Brent Oil
88.115
-0.04%
Bitcoin
64,511.91
0.04%
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)

0.01905
0.00 (0.00%)
Apr 25 2024 - Closed
Delayed by 15 minutes

ENRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.01905 0.00 0.00% 0.01905 0.01905 0.01905 0
Apr 24 2024 0.01905 0.00 0.00% 0.01905 0.01905 0.01905 0
Apr 23 2024 0.01905 0.00 0.00% 0.01905 0.01905 0.01905 0
Apr 22 2024 0.01905 0.00 0.00% 0.01905 0.01905 0.01905 0
Apr 19 2024 0.01905 0.0017 9.80% 0.016475 0.01905 0.0156 26,141
Apr 18 2024 0.01735 0.00 0.00% 0.01735 0.01735 0.01735 0
Apr 17 2024 0.01735 -0.00185 -9.64% 0.01735 0.01735 0.01735 26,041
Apr 16 2024 0.0192 0.0032 20.00% 0.017155 0.0192 0.0155 126,515
Apr 15 2024 0.016 -0.0032 -16.67% 0.0155 0.016 0.0155 89,492
Apr 12 2024 0.0192 0.00 0.00% 0.0192 0.0192 0.0192 0
Apr 11 2024 0.0192 0.0022 12.94% 0.017 0.0192 0.016 18,737
Apr 10 2024 0.017 0.001 6.25% 0.017 0.017 0.017 10,001
Apr 09 2024 0.016 -0.00413 -20.52% 0.0186 0.0186 0.016 27,500
Apr 08 2024 0.02013 0.00313 18.41% 0.01505 0.02013 0.01505 13,000
Apr 05 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0
Apr 04 2024 0.017 0.0005 3.03% 0.017 0.017 0.017 200
Apr 03 2024 0.0165 0.0015 10.00% 0.017 0.017 0.0165 2,950
Apr 02 2024 0.015 -0.001 -6.25% 0.015 0.015 0.015 44,213
Apr 01 2024 0.016 -0.0039 -19.60% 0.015 0.01922 0.015 46,000
Mar 28 2024 0.0199 0.0014 7.57% 0.0199 0.0199 0.0199 3,576
Mar 27 2024 0.0185 0.00 0.00% 0.0185 0.0185 0.0185 0
Mar 26 2024 0.0185 0.00 0.00% 0.0185 0.0185 0.0185 0
Mar 25 2024 0.0185 0.00 0.00% 0.0185 0.0185 0.0185 0
Mar 22 2024 0.0185 0.00 0.00% 0.0185 0.0185 0.0185 38,980
Mar 21 2024 0.0185 -0.00262 -12.41% 0.0195 0.0195 0.018 111,720
Mar 20 2024 0.02112 0.00312 17.33% 0.018 0.02112 0.018 5,530
Mar 19 2024 0.018 -0.003 -14.29% 0.018 0.018 0.018 2,000
Mar 18 2024 0.021 -0.0017 -7.49% 0.0228 0.023 0.0181 406,656
Mar 15 2024 0.0227 0.0047 26.11% 0.018 0.0227 0.018 42,684
Mar 14 2024 0.018 0.00 0.00% 0.018 0.018 0.018 4,500
Mar 13 2024 0.018 -0.002 -10.00% 0.0228 0.0228 0.018 4,984
Mar 12 2024 0.02 -0.00285 -12.47% 0.021045 0.021045 0.02 24,000
Mar 11 2024 0.02285 0.00184 8.76% 0.02285 0.02285 0.02285 400
Mar 08 2024 0.02101 0.00101 5.05% 0.0175 0.021535 0.0175 44,728
Mar 07 2024 0.02 -0.0029 -12.66% 0.0175 0.02 0.0175 119,500
Mar 06 2024 0.0229 0.00378 19.74% 0.02 0.0229 0.019125 330,313
Mar 05 2024 0.019125 0.00 0.00% 0.019125 0.019125 0.019125 0
Mar 04 2024 0.019125 0.00113 6.25% 0.0175 0.019125 0.0175 67,377
Mar 01 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0
Feb 29 2024 0.018 0.0005 2.86% 0.0175 0.018 0.0175 75,100
Feb 28 2024 0.0175 0.00 0.00% 0.0175 0.019125 0.0175 47,309
Feb 27 2024 0.0175 -0.0002 -1.13% 0.0175 0.0175 0.0175 2,000
Feb 26 2024 0.0177 -0.0003 -1.67% 0.01605 0.0177 0.01605 17,001
Feb 23 2024 0.018 0.0022 13.92% 0.0192 0.02 0.01744 197,995
Feb 22 2024 0.0158 -0.0021 -11.73% 0.0147 0.01661 0.0147 3,700
Feb 21 2024 0.0179 0.0009 5.29% 0.0147 0.0179 0.0147 30,100
Feb 20 2024 0.017 0.0004 2.38% 0.01485 0.017315 0.0143 130,938
Feb 16 2024 0.016605 -0.00046 -2.67% 0.0167 0.0178 0.01435 294,990
Feb 15 2024 0.01706 -0.00084 -4.69% 0.01706 0.01706 0.01706 20,076
Feb 14 2024 0.0179 0.0019 11.88% 0.0142 0.0179 0.0142 39,078
Feb 13 2024 0.016 -0.0006 -3.61% 0.018 0.018 0.016 21,200
Feb 12 2024 0.0166 -0.00115 -6.48% 0.018 0.018 0.0166 19,070
Feb 09 2024 0.01775 0.00225 14.52% 0.0155 0.01775 0.0155 13,642
Feb 08 2024 0.0155 -0.00133 -7.88% 0.0156 0.0165 0.0155 253,261
Feb 07 2024 0.016825 -0.0002 -1.17% 0.0166 0.01685 0.0166 25,000
Feb 06 2024 0.017025 -0.00298 -14.88% 0.0182 0.01871 0.0166 31,499
Feb 05 2024 0.02 0.00116 6.13% 0.02 0.02 0.02 10,000
Feb 02 2024 0.018845 0.00004 0.19% 0.02 0.02 0.018845 71,100
Feb 01 2024 0.01881 0.00056 3.07% 0.0199 0.0199 0.015 20,200
Jan 31 2024 0.01825 -0.00053 -2.80% 0.01825 0.01825 0.01825 11,500
Jan 30 2024 0.018775 0.00048 2.60% 0.0183 0.01881 0.0183 6,900
Jan 29 2024 0.0183 0.0014 8.28% 0.0198 0.02 0.0171 19,620

Your Recent History

USOTC
ENRT
Enertopia (QB)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved