Dark

ENTCF
Entrec Corp Com (Canada)
stock OTC

Inactive

May 13, 2020

0.0253USD-3.802%(-0.0010)2,500

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-13	0.0253	0.0253	0.0253	0.0253	-3.802%	2,500	0.000%
2020-05-01	0.0253	0.0263	0.0253	0.0263	-2.593%	10,900	-3.802%
2020-04-28	0.0270	0.0270	0.0270	0.0270	0.000%	25,000	-6.296%
2020-04-15	0.0270	0.0270	0.0270	0.0270	0.000%	14,074	-6.296%
2020-04-14	0.0270	0.0270	0.0270	0.0270	+2.273%	3,792	-6.296%
2020-03-17	0.0264	0.0264	0.0264	0.0264	-35.610%	2,000	-4.167%
2020-01-22	0.0410	0.0410	0.0410	0.0410	+2.500%	9,000	-38.293%
2019-12-18	0.0400	0.0400	0.0400	0.0400	-21.260%	500	-36.750%
2019-12-06	0.0508	0.0508	0.0508	0.0508	-26.377%	10,000	-50.197%
2019-11-04	0.0690	0.0690	0.0690	0.0690	-2.817%	6,000	-63.333%
2019-09-30	0.0660	0.0710	0.0660	0.0710	-20.493%	9,500	-64.366%
2019-05-13	0.0893	0.0893	0.0893	0.0893	-4.287%	1,000	-71.669%
2019-05-10	0.0933	0.0933	0.0933	0.0933	-19.707%	1,000	-72.883%
2019-04-10	0.1162	0.1162	0.1162	0.1162	+6.410%	2,000	-78.227%
2019-02-04	0.1092	0.1092	0.1092	0.1092	-1.622%	500	-76.832%
2019-01-17	0.1110	0.1110	0.1110	0.1110	-5.290%	5,000	-77.207%
2018-12-31	0.1172	0.1172	0.1172	0.1172	-15.440%	1,000	-78.413%
2018-11-28	0.1386	0.1386	0.1386	0.1386	-3.817%	3,000	-81.746%
2018-11-15	0.1441	0.1441	0.1441	0.1441	-1.638%	300	-82.443%
2018-10-30	0.1541	0.1541	0.1465	0.1465	-19.195%	15,048	-82.730%
2018-10-22	0.1850	0.1850	0.1813	0.1813	-2.944%	10,000	-86.045%
2018-10-10	0.1868	0.1868	0.1868	0.1868	-4.205%	3,000	-86.456%
2018-10-09	0.1950	0.1950	0.1950	0.1950	+27.202%	500	-87.026%
2018-05-18	0.1533	0.1533	0.1533	0.1533	-8.478%	2,500	-83.496%
2018-05-09	0.1675	0.1675	0.1675	0.1675	+16.319%	2,000	-84.896%
2018-03-26	0.1440	0.1440	0.1440	0.1440	-2.174%	700	-82.431%
2018-03-20	0.1472	0.1472	0.1472	0.1472	-6.599%	10,000	-82.813%
2018-02-16	0.1576	0.1576	0.1576	0.1576	+4.997%	7,000	-83.947%
2018-01-05	0.1501	0.1501	0.1501	0.1501	+7.214%	500	-83.145%
2017-11-29	0.1400	0.1400	0.1400	0.1400	-11.336%	3,500	-81.929%
2017-11-28	0.1579	0.1579	0.1579	0.1579	-0.629%	6,000	-83.977%
2017-11-01	0.1589	0.1589	0.1589	0.1589	-2.694%	500	-84.078%
2017-10-26	0.1633	0.1633	0.1633	0.1633	-5.278%	144,500	-84.507%
2017-10-20	0.1724	0.1724	0.1724	0.1724	+0.174%	9,000	-85.325%
2017-10-19	0.1721	0.1721	0.1721	0.1721	0.000%	2,000	-85.299%
2017-10-18	0.1721	0.1721	0.1721	0.1721	+10.391%	1,000	-85.299%
2017-08-25	0.1559	0.1559	0.1559	0.1559	+27.787%	8,000	-83.772%
2017-07-07	0.1220	0.1220	0.1220	0.1220	-13.475%	4,571	-79.262%
2017-06-05	0.1410	0.1410	0.1410	0.1410	-4.536%	300	-82.057%
2017-05-09	0.1477	0.1477	0.1477	0.1477	-18.846%	3,000	-82.871%
2017-02-27	0.1800	0.1858	0.1800	0.1820	-6.810%	90,000	-86.099%
2016-12-30	0.1953	0.1953	0.1953	0.1953	+20.259%	1,000	-87.046%
2016-11-02	0.1623	0.1624	0.1623	0.1624	+6.983%	15,400	-84.421%
2016-10-28	0.1593	0.1593	0.1518	0.1518	-10.706%	38,400	-83.333%
2016-10-11	0.1700	0.1700	0.1700	0.1700	-1.163%	20,000	-85.118%
2016-09-29	0.1720	0.1720	0.1720	0.1720	+21.986%	1,000	-85.291%
2016-08-25	0.1680	0.1680	0.1410	0.1410	+182.000%	4,000	-82.057%
2016-08-19	0.0500	0.0500	0.0500	0.0500	-76.559%	100	-49.400%
2016-08-18	0.2133	0.2133	0.2133	0.2133	+0.282%	500	-88.139%
2016-07-21	0.2127	0.2127	0.2127	0.2127	+10.436%	2,000	-88.105%
2016-01-22	0.1926	0.1926	0.1926	0.1926	+10.690%	25,000	-86.864%
2015-12-18	0.1740	0.1740	0.1740	0.1740	-11.495%	1,000	-85.460%
2015-12-09	0.1966	0.1966	0.1966	0.1966	-3.105%	10,000	-87.131%
2015-12-08	0.2029	0.2029	0.2029	0.2029	-1.505%	3,731	-87.531%
2015-11-16	0.2060	0.2060	0.2060	0.2060	-9.609%	1,850	-87.718%
2015-11-03	0.2356	0.2356	0.2279	0.2279	+13.723%	3,000	-88.899%
2015-11-02	0.2083	0.2083	0.2004	0.2004	-15.443%	10,000	-87.375%
2015-10-23	0.2370	0.2370	0.2370	0.2370	+0.894%	8,400	-89.325%
2015-10-05	0.2383	0.2383	0.2349	0.2349	-15.927%	11,500	-89.229%
2015-09-18	0.2794	0.2794	0.2794	0.2794	+22.490%	7,000	-90.945%
2015-08-27	0.2281	0.2281	0.2281	0.2281	-35.746%	500	-88.908%
2015-06-01	0.3550	0.3550	0.3550	0.3550	+2.542%	500	-92.873%
2015-05-28	0.3462	0.3462	0.3462	0.3462	-1.001%	3,000	-92.692%
2015-05-19	0.3497	0.3497	0.3497	0.3497	+0.691%	1,000	-92.765%
2015-05-15	0.3473	0.3473	0.3473	0.3473	-21.920%	1,000	-92.715%
2015-05-13	0.4448	0.4448	0.4448	0.4448	+1.437%	2,250	-94.312%
2015-05-07	0.4385	0.4385	0.4385	0.4385	-12.124%	2,500	-94.230%
2015-05-04	0.4990	0.4990	0.4990	0.4990	+12.135%	1,000	-94.930%
2015-04-23	0.4450	0.4450	0.4450	0.4450	+27.874%	100	-94.315%
2015-04-13	0.3480	0.3480	0.3480	0.3480	-3.333%	1,000	-92.730%
2015-04-06	0.3600	0.3600	0.3600	0.3600	+21.827%	437	-92.972%
2015-03-17	0.2955	0.2955	0.2955	0.2955	-5.982%	2,000	-91.438%
2015-03-13	0.3338	0.3338	0.3143	0.3143	-14.916%	22,500	-91.950%
2015-03-10	0.3694	0.3694	0.3694	0.3694	-4.548%	2,000	-93.151%
2015-03-05	0.3870	0.3870	0.3870	0.3870	+5.796%	5,000	-93.463%
2015-02-26	0.3658	0.3658	0.3658	0.3658	-5.478%	200	-93.084%
2015-02-24	0.3870	0.3870	0.3870	0.3870	-2.470%	300	-93.463%
2015-02-18	0.3968	0.3968	0.3968	0.3968	+16.295%	3,000	-93.624%
2015-02-10	0.3412	0.3412	0.3412	0.3412	+5.341%	2,400	-92.585%
2015-02-04	0.3207	0.3239	0.3207	0.3239	-1.340%	3,000	-92.189%
2015-02-03	0.3396	0.3396	0.3283	0.3283	+2.594%	10,000	-92.294%
2015-02-02	0.3200	0.3200	0.3200	0.3200	+3.226%	5,000	-92.094%
2015-01-27	0.3100	0.3100	0.3100	0.3100	-12.921%	1,000	-91.839%
2015-01-20	0.3560	0.3560	0.3560	0.3560	-17.593%	100	-92.893%
2014-12-31	0.4320	0.4320	0.4320	0.4320	-1.774%	1,000	-94.144%
2014-12-29	0.4398	0.4398	0.4398	0.4398	-7.605%	56,552	-94.247%
2014-12-22	0.4760	0.4760	0.4760	0.4760	+9.855%	7,500	-94.685%
2014-12-19	0.4620	0.4620	0.4333	0.4333	+3.290%	3,000	-94.161%
2014-12-16	0.4157	0.4195	0.4157	0.4195	-22.886%	2,400	-93.969%
2014-12-08	0.5440	0.5440	0.5360	0.5440	-35.053%	45,500	-95.349%
2014-11-25	0.8376	0.8376	0.8376	0.8376	+1.527%	2,200	-96.979%
2014-11-21	0.8161	0.8250	0.8161	0.8250	+12.108%	2,500	-96.933%
2014-11-13	0.7359	0.7359	0.7359	0.7359	+4.979%	2,000	-96.562%
2014-11-12	0.7740	0.7740	0.7010	0.7010	-18.772%	201,500	-96.391%
2014-11-05	0.8630	0.8630	0.8630	0.8630	-0.805%	5,000	-97.068%
2014-10-30	0.8700	0.8700	0.8700	0.8700	-8.996%	2,000	-97.092%
2014-10-14	0.9560	0.9560	0.9560	0.9560	-1.443%	100	-97.354%
2014-10-10	0.9700	0.9700	0.9700	0.9700	-12.613%	200	-97.392%
2014-10-03	1.1000	1.1100	1.1000	1.1100	-11.200%	47,275	-97.721%
2014-09-22	1.2500	1.2500	1.2500	1.2500	+0.806%	1,500	-97.976%
2014-09-19	1.2500	1.2500	1.2400	1.2400	-0.800%	1,118	-97.960%
2014-09-18	1.2500	1.2500	1.2500	1.2500	0.000%	750	-97.976%
2014-09-16	1.2600	1.2600	1.2500	1.2500	-0.794%	2,500	-97.976%
2014-09-15	1.2600	1.2600	1.2600	1.2600	0.000%	160	-97.992%
2014-09-08	1.3000	1.3200	1.2600	1.2600	-3.077%	31,000	-97.992%
2014-09-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1,000	-98.054%
2014-09-04	1.2900	1.2900	1.2900	1.2900	0.000%	2,500	-98.039%
2014-09-03	1.2600	1.2900	1.2600	1.2900	+0.781%	109,300	-98.039%
2014-09-02	1.2800	1.2800	1.2800	1.2800	+0.787%	55,000	-98.023%
2014-08-29	1.2700	1.2700	1.2700	1.2700	-5.926%	1,000	-98.008%
2014-08-20	1.3500	1.3500	1.3500	1.3500	-2.174%	25,100	-98.126%
2014-08-15	1.3800	1.3800	1.3800	1.3800	0.000%	750	-98.167%
2014-08-14	1.3800	1.3800	1.3800	1.3800	+1.471%	1,937	-98.167%
2014-08-13	1.3300	1.3600	1.3300	1.3600	+6.250%	3,700	-98.140%
2014-08-08	1.2900	1.3200	1.2800	1.2800	-4.478%	4,150	-98.023%
2014-08-07	1.3400	1.3400	1.3400	1.3400	+0.752%	1,600	-98.112%
2014-07-24	1.3300	1.3300	1.3300	1.3300	-1.481%	800	-98.098%
2014-07-23	1.3500	1.3500	1.3500	1.3500	0.000%	500	-98.126%
2014-07-17	1.3500	1.3500	1.3500	1.3500	-2.174%	1,000	-98.126%
2014-07-11	1.3800	1.3800	1.3800	1.3800	0.000%	500	-98.167%
2014-07-09	1.3800	1.3800	1.3800	1.3800	+0.730%	1,000	-98.167%
2014-07-08	1.3700	1.3700	1.3700	1.3700	-2.143%	1,000	-98.153%
2014-07-02	1.4000	1.4000	1.4000	1.4000	+4.478%	250	-98.193%
2014-06-30	1.3400	1.3400	1.3400	1.3400	+1.515%	235	-98.112%
2014-06-27	1.3200	1.3200	1.3200	1.3200	-2.222%	350	-98.083%
2014-06-23	1.3400	1.3500	1.3400	1.3500	-1.460%	500	-98.126%
2014-06-19	1.3700	1.3700	1.3700	1.3700	+2.239%	2,000	-98.153%
2014-06-12	1.3400	1.3400	1.3400	1.3400	+1.515%	371	-98.112%
2014-06-09	1.3000	1.3200	1.3000	1.3200	+3.125%	2,000	-98.083%
2014-06-05	1.2800	1.2800	1.2800	1.2800	+2.400%	100	-98.023%
2014-06-03	1.2500	1.2500	1.2500	1.2500	-4.580%	3,000	-97.976%
2014-05-28	1.3100	1.3100	1.3100	1.3100	+3.150%	1,000	-98.069%
2014-05-27	1.3100	1.3200	1.2600	1.2700	-4.511%	3,500	-98.008%
2014-05-23	1.3300	1.3300	1.3300	1.3300	+3.101%	2,000	-98.098%
2014-05-21	1.2900	1.2900	1.2900	1.2900	+8.403%	10,000	-98.039%
2014-05-12	1.2000	1.2000	1.1900	1.1900	0.000%	5,000	-97.874%
2014-05-09	1.1900	1.1900	1.1900	1.1900	-2.459%	2,000	-97.874%
2014-05-06	1.2200	1.2200	1.2200	1.2200	+5.172%	3,000	-97.926%
2014-04-29	1.1600	1.1600	1.1600	1.1600	0.000%	1,000	-97.819%
2014-04-28	1.1600	1.1600	1.1600	1.1600	+1.754%	2,000	-97.819%
2014-04-23	1.1400	1.1400	1.1400	1.1400	-0.870%	200	-97.781%
2014-04-16	1.1500	1.1500	1.1500	1.1500	-0.862%	1,000	-97.800%
2014-04-15	1.1600	1.1600	1.1600	1.1600	+0.870%	2,250	-97.819%
2014-04-11	1.1500	1.1500	1.1500	1.1500	-10.156%	16,000	-97.800%
2014-04-10	1.2800	1.2800	1.2800	1.2800	-3.759%	2,000	-98.023%
2014-04-03	1.3300	1.3300	1.3300	1.3300	-2.920%	100	-98.098%
2014-04-02	1.3700	1.3700	1.3700	1.3700	0.000%	500	-98.153%
2014-03-31	1.3700	1.3700	1.3700	1.3700	+1.481%	300	-98.153%
2014-03-21	1.3500	1.3500	1.3500	1.3500	-0.735%	32,215	-98.126%
2014-03-20	1.3600	1.3600	1.3600	1.3600	+4.615%	5,000	-98.140%
2014-03-12	1.3000	1.3000	1.3000	1.3000	-5.109%	2,500	-98.054%
2014-03-03	1.3700	1.3700	1.3700	1.3700	-1.439%	100	-98.153%
2014-02-28	1.3900	1.3900	1.3900	1.3900	+5.303%	100	-98.180%
2014-02-27	1.3100	1.3500	1.3100	1.3200	+0.763%	11,888	-98.083%
2014-02-26	1.3100	1.3100	1.2700	1.3100	0.000%	61,000	-98.069%
2014-02-25	1.3300	1.3300	1.3100	1.3100	-1.504%	3,500	-98.069%
2014-02-24	1.3800	1.3800	1.3200	1.3300	-1.481%	17,581	-98.098%
2014-02-21	1.3500	1.3500	1.3500	1.3500	+0.746%	55,500	-98.126%
2014-02-20	1.3100	1.3400	1.3100	1.3400	-4.286%	5,000	-98.112%
2014-02-13	1.4000	1.4000	1.4000	1.4000	-9.091%	1,000	-98.193%
2014-01-29	1.5400	1.5400	1.5400	1.5400	-3.750%	500	-98.357%
2014-01-09	1.6000	1.6000	1.6000	1.6000	0.000%	2,000	-98.419%
2014-01-07	1.6000	1.6000	1.6000	1.6000	-0.621%	1,400	-98.419%
2014-01-02	1.6100	1.6100	1.6100	1.6100	+4.545%	31,430	-98.429%
2013-12-30	1.5400	1.5400	1.5400	1.5400	-7.229%	205	-98.357%
2013-12-23	1.5900	1.6600	1.5900	1.6600	+4.403%	3,722	-98.476%
2013-12-20	1.5900	1.5900	1.5900	1.5900	0.000%	39,000	-98.409%
2013-12-19	1.5600	1.5900	1.5600	1.5900	+0.633%	3,775	-98.409%
2013-12-18	1.5800	1.5800	1.5800	1.5800	+0.637%	175	-98.399%
2013-12-09	1.5800	1.5800	1.5600	1.5700	0.000%	10,240	-98.389%
2013-12-06	1.5700	1.5700	1.5700	1.5700	-1.258%	2,300	-98.389%
2013-12-05	1.5800	1.5900	1.5800	1.5900	+8.904%	7,600	-98.409%
2013-10-24	1.4600	1.4600	1.4600	1.4600	-3.311%	6,200	-98.267%
2013-10-23	1.5100	1.5100	1.5100	1.5100	-1.307%	4,140	-98.325%
2013-10-22	1.5300	1.5300	1.5300	1.5300	+8.511%	22,500	-98.346%
2013-10-21	1.4100	1.4100	1.4100	1.4100	+2.920%	20,400	-98.206%
2013-10-01	1.3600	1.3700	1.3400	1.3700	+4.580%	12,890	-98.153%
2013-09-30	1.3500	1.3500	1.3100	1.3100	-7.092%	10,250	-98.069%
2013-09-26	1.4100	1.4100	1.4100	1.4100	0.000%	54,050	-98.206%

.dark-mode .jdL5tW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdL5tW{ color: #333333; background-color: white; border: 2px solid #333333; }ENTCFEntrec Corp Com (Canada)stock OTC

ENTCF
Entrec Corp Com (Canada)
stock OTC