Skip to main content
Entrex Carbon Market, Inc (NTRX)
OTCMKTS · Delayed Price · Currency is USD
0.0725
-0.0275 (-27.50%)
Apr 23, 2025, 4:00 PM EDT

Entrex Carbon Market Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.070.080.070.070.07-27.50%25,169
Apr 22, 20250.050.100.050.100.10100.00%87,111
Apr 21, 20250.050.050.040.050.0518.48%22,500
Apr 17, 20250.050.050.040.040.04-13.67%68,300
Apr 16, 20250.050.050.050.050.05--
Apr 15, 20250.050.050.050.050.05--
Apr 14, 20250.050.050.050.050.05-0.95%5,000
Apr 11, 20250.050.050.050.050.05-10.27%19,200
Apr 10, 20250.060.060.060.060.06--
Apr 9, 20250.060.060.060.060.06-1,708
Apr 8, 20250.080.080.060.060.06-14.06%16,000
Apr 7, 20250.060.060.060.060.06--
Apr 4, 20250.060.060.060.060.06--
Apr 3, 20250.060.060.060.060.06--
Apr 2, 20250.090.090.060.060.06-39.57%51,450
Apr 1, 20250.110.110.110.110.11--
Mar 31, 20250.110.110.110.110.11--
Mar 28, 20250.090.110.090.110.1135.77%9,260
Mar 27, 20250.080.080.080.080.08--
Mar 26, 20250.080.080.080.080.0820.00%100
Mar 25, 20250.060.070.060.070.07-6.81%30,000
Mar 24, 20250.060.070.060.070.0734.13%800
Mar 21, 20250.050.050.050.050.05--
Mar 20, 20250.050.050.050.050.05--
Mar 19, 20250.060.060.050.050.05-12.75%25,000
Mar 18, 20250.060.060.060.060.06-5.71%15,000
Mar 17, 20250.070.070.060.060.065.17%32,850
Mar 14, 20250.070.070.060.060.06-18.23%37,600
Mar 13, 20250.070.070.070.070.07-8.13%300
Mar 12, 20250.080.080.080.080.0823.08%1,200
Mar 11, 20250.070.070.070.070.07-21.16%10,000
Mar 7, 20250.080.080.060.080.0816.90%10,556
Mar 6, 20250.080.090.070.070.07-19,500
Mar 5, 20250.070.070.070.070.0717.55%30,000
Mar 4, 20250.060.060.060.060.06-20.00%15,000
Mar 3, 20250.070.080.070.080.08-16.67%29,000
Feb 28, 20250.090.090.090.090.09--
Feb 27, 20250.090.090.070.090.09-2.70%61,200
Feb 26, 20250.120.120.090.090.09-38.33%25,000
Feb 25, 20250.150.150.150.150.15-1,940
Feb 24, 20250.150.150.150.150.15-5,000
Feb 21, 20250.110.150.110.150.15100.00%35,920
Feb 20, 20250.070.080.070.080.086.23%28,050
Feb 19, 20250.070.070.070.070.07-11.75%100
Feb 18, 20250.080.080.080.080.08-15.79%18,750
Feb 14, 20250.110.110.100.100.1018.75%3,100
Feb 13, 20250.080.080.080.080.08-11.11%3,000
Feb 12, 20250.090.090.090.090.09--
Feb 11, 20250.090.090.090.090.09--
Feb 10, 20250.090.090.090.090.09--