Entrex Carbon Market, Inc (NTRX)
OTCMKTS
· Delayed Price · Currency is USD
0.6451
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
Entrex Carbon Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 1,000 |
| Jul 1, 2025 | 0.79 | 0.79 | 0.66 | 0.66 | 0.66 | -16.82% | 2,500 |
| Jun 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,500 |
| Jun 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 22.08% | 770 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -18.09% | 500 |
| Jun 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 22 |
| Jun 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -29.68% | 892 |
| Jun 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4 |
| Jun 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1 |
| Jun 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 892 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 79.17% | - |
| Jun 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1 |
| Jun 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1 |
| Jun 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -44.19% | - |
| May 23, 2025 | 1.12 | 1.12 | 0.63 | 1.12 | 1.12 | - | 40 |
| May 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 40 |
| May 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 51 |
| May 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 15, 2025 | 0.63 | 1.12 | 0.63 | 1.12 | 1.12 | 36.24% | 2,601 |
| May 14, 2025 | 1.00 | 1.00 | 0.82 | 0.82 | 0.82 | -26.60% | 2,600 |
| May 13, 2025 | 0.86 | 1.12 | 0.86 | 1.12 | 1.12 | 23.06% | 2,600 |
| May 12, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -9.89% | 1,715 |
| May 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1 |
| May 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 7, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -10.62% | 1,706 |
| May 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 430 |
| May 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3 |
| Apr 30, 2025 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -43.50% | 1,351 |
| Apr 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Apr 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3 |
| Apr 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 37.93% | 1,740 |
| Apr 23, 2025 | 1.30 | 1.60 | 1.30 | 1.45 | 1.45 | -27.50% | 1,258 |