Entrex Carbon Market, Inc (NTRXD)
OTCMKTS
· Delayed Price · Currency is USD
2.000
+0.550 (37.93%)
At close: Apr 24, 2025
Entrex Carbon Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 4,355 |
| Apr 21, 2025 | 0.90 | 1.00 | 0.82 | 1.00 | 1.00 | 18.48% | 1,125 |
| Apr 17, 2025 | 0.99 | 1.00 | 0.84 | 0.84 | 0.84 | -13.66% | 3,415 |
| Apr 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.96% | 250 |
| Apr 11, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -10.27% | 960 |
| Apr 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 85 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.10 | 1.10 | 1.10 | -14.06% | 800 |
| Apr 2, 2025 | 1.70 | 1.70 | 1.28 | 1.28 | 1.28 | -39.57% | 2,572 |
| Mar 28, 2025 | 1.79 | 2.12 | 1.79 | 2.12 | 2.12 | 35.77% | 463 |
| Mar 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 20.00% | 5 |
| Mar 25, 2025 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | -6.81% | 1,500 |
| Mar 24, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 34.13% | 40 |
| Mar 19, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | 1.04 | -12.75% | 1,250 |
| Mar 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.70% | 750 |
| Mar 17, 2025 | 1.39 | 1.40 | 1.26 | 1.26 | 1.26 | 5.16% | 1,642 |
| Mar 14, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -18.23% | 1,880 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.13% | 15 |
| Mar 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 23.08% | 60 |
| Mar 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -21.16% | 500 |
| Mar 7, 2025 | 1.50 | 1.65 | 1.20 | 1.65 | 1.65 | 16.87% | 527 |
| Mar 6, 2025 | 1.65 | 1.76 | 1.41 | 1.41 | 1.41 | - | 975 |
| Mar 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 17.58% | 1,500 |
| Mar 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 750 |
| Mar 3, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | -16.67% | 1,450 |
| Feb 27, 2025 | 1.70 | 1.80 | 1.30 | 1.80 | 1.80 | -2.70% | 3,060 |
| Feb 26, 2025 | 2.40 | 2.40 | 1.85 | 1.85 | 1.85 | -38.33% | 1,250 |
| Feb 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 97 |
| Feb 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 250 |
| Feb 21, 2025 | 2.10 | 3.00 | 2.10 | 3.00 | 3.00 | 100.00% | 1,796 |
| Feb 20, 2025 | 1.41 | 1.58 | 1.41 | 1.50 | 1.50 | 6.23% | 1,402 |
| Feb 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -11.75% | 5 |
| Feb 18, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -15.79% | 937 |
| Feb 14, 2025 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | 18.75% | 155 |
| Feb 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.11% | 150 |
| Feb 7, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | -13.17% | 695 |
| Feb 5, 2025 | 1.85 | 2.10 | 1.83 | 2.07 | 2.07 | 29.56% | 3,257 |
| Feb 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.17% | 1,000 |
| Feb 3, 2025 | 0.60 | 1.57 | 0.60 | 1.57 | 1.57 | 56.60% | 5,645 |
| Jan 31, 2025 | 1.17 | 1.17 | 0.80 | 1.00 | 1.00 | -13.79% | 2,425 |
| Jan 29, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 102.09% | 422 |
| Jan 28, 2025 | 0.85 | 0.85 | 0.57 | 0.57 | 0.57 | -52.95% | 2,827 |
| Jan 21, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -14.08% | 1,000 |
| Jan 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -32.25% | 1,000 |
| Jan 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 31.91% | 202 |
| Jan 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -22.49% | 90 |
| Jan 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 6.22% | 100 |
| Dec 27, 2024 | 1.70 | 2.09 | 1.60 | 1.93 | 1.93 | 18.99% | 2,892 |
| Dec 20, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -10.88% | 200 |