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 (%)
Nov 28, 2014 0.4400 0.4400 0.4100 0.4100 5,100 -0.06(-12.77%)
Nov 26, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Nov 25, 2014 0.4600 0.4850 0.4600 0.4800 4,300 +0.01(+2.13%)
Nov 19, 2014 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Nov 18, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.02(+4.17%)
Nov 14, 2014 0.4800 0.4800 0.4800 200 -0.02(-4.00%)
Nov 13, 2014 0.5000 0.5000 0.4750 0.5000 51,695 -0.02(-3.85%)
Nov 12, 2014 0.5100 0.5400 0.4900 0.5200 66,630 +0.02(+4.00%)
Nov 11, 2014 0.4750 0.5200 0.4700 0.5000 18,600 +0.01(+2.04%)
Nov 10, 2014 0.4850 0.4900 0.4700 0.4900 23,350 -0.01(-2.00%)
Nov 06, 2014 0.5000 0.5000 0.5000 300 -0.04(-7.41%)
Nov 05, 2014 0.5400 0.5400 0.5400 0.5400 1,000 +0.04(+8.00%)
Nov 03, 2014 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Oct 28, 2014 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Oct 27, 2014 0.4600 0.4950 0.4600 0.4950 4,000 +0.01(+2.06%)
Oct 24, 2014 0.4850 0.4850 0.4850 0.4850 1,009 +0.02(+3.19%)
Oct 23, 2014 0.4850 0.5000 0.4700 0.4700 15,662 -0.03(-6.00%)
Oct 22, 2014 0.5000 0.5000 0.5000 0.5000 2,000 -0.02(-3.85%)
Oct 20, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 17, 2014 0.5200 0.5200 0.5200 0.5200 2,200 +0.02(+4.00%)
Oct 16, 2014 0.5000 0.5000 0.5000 0.5000 1,200 -0.01(-1.96%)
Oct 14, 2014 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 10, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 09, 2014 0.5100 0.5100 0.4900 0.4900 20,800 -0.03(-5.77%)
Oct 08, 2014 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Oct 03, 2014 0.5200 0.5200 0.5200 167 -0.02(-3.70%)
Sep 30, 2014 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Sep 22, 2014 0.5300 0.5300 0.5300 220 -0.06(-10.17%)
Sep 18, 2014 0.5900 0.5900 0.5900 200 +0.02(+3.51%)
Sep 17, 2014 0.5500 0.5700 0.5500 0.5700 43,903 -0.01(-1.72%)
Sep 16, 2014 0.5800 0.5800 0.5800 0.5800 100,500 +0.00(+0.00%)
Sep 15, 2014 0.5800 0.5800 0.5800 0.5800 1,500 +0.02(+3.57%)
Sep 11, 2014 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Sep 10, 2014 0.5900 0.5900 0.5800 0.5800 10,985 -0.01(-1.69%)
Sep 09, 2014 0.5800 0.5900 0.5800 0.5900 2,074 -0.01(-1.67%)
Sep 05, 2014 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Sep 04, 2014 0.5900 0.5700 0.5700 19,000 -0.02(-3.39%)
Sep 03, 2014 0.5800 0.6400 0.5800 0.5900 59,865 +0.04(+7.27%)
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.