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 (%)
Feb 27, 2015 0.5300 0.5300 0.5300 0.5300 2,045 -0.02(-3.64%)
Feb 24, 2015 0.5500 0.5500 0.5500 650 +0.07(+13.40%)
Feb 23, 2015 0.4850 0.4850 0.4850 0.4850 3,000 +0.00(+0.00%)
Feb 19, 2015 0.4850 0.4850 0.4850 200 +0.05(+11.49%)
Feb 18, 2015 0.4350 0.4350 0.4350 0.4350 500 +0.00(+0.00%)
Feb 17, 2015 0.4400 0.4400 0.4350 0.4350 4,080 +0.00(+0.00%)
Feb 13, 2015 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 12, 2015 0.4350 0.4350 0.4350 0.4350 7,500 -0.01(-2.25%)
Feb 11, 2015 0.4350 0.4450 0.4350 0.4450 2,413 -0.01(-1.11%)
Feb 10, 2015 0.4400 0.4500 0.4400 0.4500 24,734 +0.01(+2.27%)
Feb 09, 2015 0.4400 0.4400 0.4400 0.4400 9,500 +0.00(+0.00%)
Feb 06, 2015 0.4400 0.4500 0.4400 0.4400 25,484 +0.00(+0.00%)
Feb 04, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 03, 2015 0.4500 0.4500 0.4400 0.4400 2,700 -0.02(-4.35%)
Feb 02, 2015 0.4500 0.4600 0.4400 0.4600 11,931 +0.02(+3.37%)
Jan 29, 2015 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jan 28, 2015 0.4450 0.4450 0.4450 0.4450 1,612 +0.00(+0.00%)
Jan 22, 2015 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Jan 21, 2015 0.4200 0.4500 0.4200 0.4500 12,038 +0.04(+9.76%)
Jan 20, 2015 0.3900 0.4100 0.3900 0.4100 4,431 +0.01(+2.50%)
Jan 19, 2015 0.4550 0.4550 0.3900 0.4000 10,500 +0.02(+5.26%)
Jan 16, 2015 0.3600 0.3800 0.3600 0.3800 7,315 +0.03(+7.04%)
Jan 15, 2015 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Jan 14, 2015 0.3500 0.3550 0.3500 0.3550 174,124 -0.01(-1.39%)
Jan 13, 2015 0.3550 0.3600 0.3500 0.3600 44,500 +0.00(+0.00%)
Jan 12, 2015 0.3600 0.3600 0.3600 0.3600 5,059 +0.00(+0.00%)
Jan 09, 2015 0.3800 0.3800 0.3600 0.3600 4,869 +0.00(+0.00%)
Jan 08, 2015 0.3600 0.3650 0.3600 0.3600 14,100 +0.00(+0.00%)
Jan 07, 2015 0.3650 0.3650 0.3600 0.3600 7,000 -0.01(-2.70%)
Jan 06, 2015 0.3600 0.3700 0.3600 0.3700 6,800 +0.01(+2.78%)
Jan 05, 2015 0.3600 0.3600 0.3600 0.3600 6,000 +0.01(+2.86%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Dec 30, 2014 0.3700 0.3700 0.3700 0.3700 1,300 +0.00(+0.00%)
Dec 29, 2014 0.3600 0.3700 0.3600 0.3700 16,102 +0.01(+2.78%)
Dec 24, 2014 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 23, 2014 0.3800 0.3800 0.3800 0.3800 109,000 +0.00(+0.00%)
Dec 22, 2014 0.3800 0.3800 0.3800 0.3800 95,691 -0.02(-5.00%)
Dec 19, 2014 0.4000 0.4000 0.3800 0.4000 12,340 +0.02(+5.26%)
Dec 18, 2014 0.3700 0.3800 0.3700 0.3800 8,776 +0.03(+8.57%)
Dec 17, 2014 0.3300 0.3600 0.3300 0.3500 18,970 -0.02(-5.41%)
Dec 15, 2014 0.3600 0.3700 0.3600 0.3700 3,750 -0.03(-6.33%)
Dec 11, 2014 0.3950 0.3950 0.3950 100 +0.01(+2.60%)
Dec 10, 2014 0.3850 0.3850 0.3850 0.3850 17,000 -0.02(-3.75%)
Dec 09, 2014 0.4100 0.4100 0.4000 0.4000 14,000 -0.03(-6.98%)
Dec 04, 2014 0.4300 0.4300 0.4300 300 +0.00(+0.00%)
Dec 03, 2014 0.4300 0.4300 0.4300 0.4300 600 +0.02(+4.88%)
Dec 02, 2014 0.4300 0.4300 0.4100 0.4100 16,400 +0.01(+2.50%)
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.