Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etrion Corp (TSX: ETX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.8300 0.9000 0.8300 0.8700 11,400 -0.01(-1.14%)
Oct 28, 2010 0.8500 0.8800 0.8500 0.8800 7,000 +0.08(+10.00%)
Oct 27, 2010 0.8300 0.8300 0.8000 0.8000 15,600 -0.08(-9.09%)
Oct 25, 2010 0.8900 0.8900 0.8800 0.8800 10,300 +0.01(+1.15%)
Oct 22, 2010 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Oct 21, 2010 0.8200 0.8800 0.8200 0.8700 16,500 -0.02(-2.25%)
Oct 20, 2010 0.8500 0.8900 0.8400 0.8900 13,000 +0.01(+1.14%)
Oct 19, 2010 0.8600 0.8800 0.8600 0.8800 27,000 +0.02(+2.33%)
Oct 18, 2010 0.8600 0.8600 0.8600 0.8600 28,670 +0.03(+3.61%)
Oct 15, 2010 0.8200 0.8600 0.8200 0.8300 15,114 -0.02(-2.35%)
Oct 14, 2010 0.8500 0.8800 0.8500 0.8500 19,100 -0.01(-1.16%)
Oct 13, 2010 0.8600 0.8700 0.8600 0.8600 7,850 -0.01(-1.15%)
Oct 12, 2010 0.8800 0.8900 0.8500 0.8700 53,925 +0.02(+2.35%)
Oct 08, 2010 0.8800 0.9000 0.8500 0.8500 26,800 -0.03(-3.41%)
Oct 07, 2010 0.8500 0.8800 0.8400 0.8800 148,100 +0.04(+4.76%)
Oct 06, 2010 0.8100 0.8900 0.8000 0.8400 196,061 +0.05(+6.33%)
Oct 05, 2010 0.7900 0.8000 0.7900 0.7900 49,575 -0.01(-1.25%)
Oct 04, 2010 0.7400 0.8000 0.7400 0.8000 29,500 +0.09(+12.68%)
Oct 01, 2010 0.7600 0.7600 0.7000 0.7100 21,200 -0.07(-8.97%)
Sep 30, 2010 0.7100 0.7800 0.7000 0.7800 30,600 +0.05(+6.85%)
Sep 29, 2010 0.7300 0.7300 0.7300 0.7300 10,500 +0.01(+1.39%)
Sep 28, 2010 0.7400 0.8000 0.7200 0.7200 24,505 +0.01(+1.41%)
Sep 27, 2010 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Sep 24, 2010 0.7100 0.7100 0.7100 0.7100 9,000 +0.00(+0.00%)
Sep 23, 2010 0.7100 0.7100 0.7000 0.7100 100,000 +0.01(+1.43%)
Sep 22, 2010 0.6700 0.7100 0.6700 0.7000 192,270 +0.03(+4.48%)
Sep 21, 2010 0.6800 0.6800 0.6700 0.6700 84,600 -0.01(-1.47%)
Sep 20, 2010 0.6500 0.6800 0.6500 0.6800 21,000 +0.00(+0.00%)
Sep 17, 2010 0.6800 0.6800 0.6800 0.6800 2,100 +0.00(+0.00%)
Sep 15, 2010 0.6800 0.6800 0.6400 0.6800 24,000 +0.00(+0.00%)
Sep 14, 2010 0.7000 0.7000 0.6800 0.6800 84,000 -0.02(-2.86%)
Sep 13, 2010 0.6700 0.7100 0.6500 0.7000 123,500 +0.07(+11.11%)
Sep 10, 2010 0.6300 0.6400 0.6300 0.6300 34,860 -0.05(-7.35%)
Sep 09, 2010 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Sep 08, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 07, 2010 0.7000 0.7000 0.6600 0.7000 29,300 +0.00(+0.00%)
Sep 03, 2010 0.7000 0.7000 0.7000 0.7000 39,800 +0.00(+0.00%)
Sep 02, 2010 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Sep 01, 2010 0.7500 0.7500 0.6500 0.7000 36,317 +0.00(+0.00%)
Aug 31, 2010 0.8000 0.8000 0.7000 0.7000 10,786 -0.05(-6.67%)
Aug 30, 2010 0.7400 0.7500 0.7400 0.7500 20,530 +0.03(+4.17%)
Aug 27, 2010 0.7300 0.7300 0.7200 0.7200 23,000 -0.02(-2.70%)
Aug 26, 2010 0.7400 0.7400 0.7400 0.7400 800 +0.00(+0.00%)
Aug 25, 2010 0.7400 0.7400 0.7400 0.7400 4,210 -0.01(-1.33%)
Aug 24, 2010 0.7500 0.7500 0.7500 0.7500 11,000 +0.00(+0.00%)
Aug 23, 2010 0.7500 0.7500 0.7500 0.7500 700 -0.01(-1.32%)
Aug 20, 2010 0.7600 0.7600 0.7600 0.7600 1,500 +0.00(+0.00%)
Aug 19, 2010 0.7600 0.7600 0.7600 0.7600 2,500 -0.02(-2.56%)
Aug 18, 2010 0.7800 0.7800 0.7800 0.7800 20,430 -0.02(-2.50%)
Aug 17, 2010 0.8000 0.8000 0.8000 0.8000 367,000 +0.00(+0.00%)
Aug 16, 2010 0.7400 0.8100 0.7400 0.8000 476,405 +0.02(+2.56%)
Aug 13, 2010 0.7900 0.8000 0.7500 0.7800 24,000 +0.02(+2.63%)
Aug 12, 2010 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Aug 11, 2010 0.7800 0.7800 0.7600 0.7600 11,200 -0.04(-5.00%)
Aug 10, 2010 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Aug 09, 2010 0.8100 0.8100 0.7800 0.8000 43,000 +0.00(+0.00%)
Aug 06, 2010 0.8000 0.8100 0.8000 0.8000 166,000 +0.00(+0.00%)
Aug 05, 2010 0.7500 0.8000 0.7500 0.8000 240,500 +0.05(+6.67%)
Aug 04, 2010 0.7600 0.7600 0.7500 0.7500 26,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.