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 26, 2021 0.4200 0.4200 0.3950 0.3950 124,794 -0.02(-5.95%)
Feb 25, 2021 0.4300 0.4350 0.4100 0.4200 108,506 -0.02(-3.45%)
Feb 24, 2021 0.4950 0.4950 0.4350 0.4350 245,195 -0.04(-8.42%)
Feb 23, 2021 0.5000 0.5000 0.4000 0.4750 1,065,299 -0.07(-12.04%)
Feb 22, 2021 0.4400 0.5800 0.4000 0.5400 879,776 +0.16(+42.11%)
Feb 19, 2021 0.4100 0.4100 0.3700 0.3800 47,325 -0.02(-5.00%)
Feb 18, 2021 0.4400 0.4400 0.4000 0.4000 57,075 -0.03(-6.98%)
Feb 17, 2021 0.4400 0.4400 0.4100 0.4300 8,500 -0.02(-3.37%)
Feb 16, 2021 0.4600 0.4600 0.4250 0.4450 83,924 -0.02(-3.26%)
Feb 12, 2021 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Feb 11, 2021 0.4550 0.4650 0.4450 0.4650 25,160 +0.02(+4.49%)
Feb 10, 2021 0.4450 0.4600 0.4400 0.4450 50,972 -0.01(-2.20%)
Feb 09, 2021 0.5100 0.5100 0.4400 0.4550 153,786 -0.02(-5.21%)
Feb 08, 2021 0.5000 0.5200 0.4500 0.4800 74,593 +0.03(+6.67%)
Feb 05, 2021 0.4550 0.4600 0.4500 0.4500 26,345 +0.00(+0.00%)
Feb 04, 2021 0.4400 0.4600 0.4200 0.4500 68,952 +0.03(+7.14%)
Feb 03, 2021 0.4850 0.4850 0.4200 0.4200 87,319 -0.04(-8.70%)
Feb 02, 2021 0.4500 0.4950 0.4500 0.4600 158,386 -0.04(-8.00%)
Feb 01, 2021 0.4700 0.5000 0.4700 0.5000 48,478 +0.00(+0.00%)
Jan 29, 2021 0.4800 0.5200 0.4800 0.5000 57,897 +0.02(+4.17%)
Jan 28, 2021 0.4800 0.4800 0.4600 0.4800 28,969 -0.01(-2.04%)
Jan 27, 2021 0.5000 0.5000 0.4500 0.4900 108,711 -0.03(-5.77%)
Jan 26, 2021 0.5000 0.5200 0.4900 0.5200 100,782 +0.00(+0.00%)
Jan 25, 2021 0.5100 0.5300 0.5000 0.5200 43,943 +0.00(+0.00%)
Jan 22, 2021 0.5300 0.5300 0.5000 0.5200 43,775 -0.01(-1.89%)
Jan 21, 2021 0.5300 0.5300 0.5000 0.5300 79,990 +0.00(+0.00%)
Jan 20, 2021 0.4700 0.5300 0.4700 0.5300 95,294 +0.07(+13.98%)
Jan 19, 2021 0.4800 0.4800 0.4500 0.4650 106,841 -0.02(-5.10%)
Jan 18, 2021 0.5000 0.5100 0.4800 0.4900 65,160 -0.02(-3.92%)
Jan 15, 2021 0.5000 0.5200 0.4900 0.5100 66,690 +0.00(+0.00%)
Jan 14, 2021 0.5400 0.5400 0.4800 0.5100 84,689 -0.03(-5.56%)
Jan 13, 2021 0.4900 0.5400 0.4900 0.5400 170,635 +0.06(+11.34%)
Jan 12, 2021 0.5400 0.5400 0.4750 0.4850 44,454 -0.05(-8.49%)
Jan 11, 2021 0.5800 0.5800 0.5300 0.5300 32,568 -0.04(-7.02%)
Jan 08, 2021 0.5500 0.5800 0.5500 0.5700 161,060 +0.00(+0.00%)
Jan 07, 2021 0.5500 0.5700 0.5500 0.5700 168,136 +0.02(+3.64%)
Jan 06, 2021 0.5700 0.5700 0.5300 0.5500 42,888 +0.00(+0.00%)
Jan 05, 2021 0.5700 0.5700 0.5100 0.5500 67,391 -0.02(-3.51%)
Jan 04, 2021 0.6000 0.6200 0.5700 0.5700 282,179 +0.00(+0.00%)
Dec 31, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Dec 30, 2020 0.5900 0.5900 0.5500 0.5600 42,886 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.6200 0.5200 0.5600 378,072 +0.13(+30.23%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4150 0.4800 0.4150 0.4300 117,107 +0.02(+6.17%)
Dec 22, 2020 0.3700 0.4050 0.3700 0.4050 40,070 +0.02(+3.85%)
Dec 21, 2020 0.3900 0.4000 0.3900 0.3900 19,301 +0.01(+1.30%)
Dec 18, 2020 0.3700 0.3850 0.3700 0.3850 8,300 +0.01(+2.67%)
Dec 17, 2020 0.3750 0.3850 0.3750 0.3750 7,300 +0.01(+1.35%)
Dec 16, 2020 0.3800 0.3800 0.3600 0.3700 34,190 -0.04(-9.76%)
Dec 15, 2020 0.3550 0.4100 0.3500 0.4100 10,425 +0.03(+9.33%)
Dec 14, 2020 0.3750 0.3850 0.3500 0.3750 30,431 +0.00(+0.00%)
Dec 11, 2020 0.3850 0.3850 0.3650 0.3750 49,281 -0.03(-6.25%)
Dec 10, 2020 0.4200 0.4200 0.3850 0.4000 11,396 +0.01(+2.56%)
Dec 09, 2020 0.4150 0.4150 0.3900 0.3900 47,160 -0.01(-2.50%)
Dec 08, 2020 0.4200 0.4200 0.4000 0.4000 15,560 -0.02(-4.76%)
Dec 07, 2020 0.3800 0.4200 0.3800 0.4200 24,123 +0.04(+10.53%)
Dec 04, 2020 0.3600 0.4150 0.3550 0.3800 78,692 +0.04(+13.43%)
Dec 03, 2020 0.3400 0.3400 0.3350 0.3350 16,531 +0.01(+1.52%)
Dec 02, 2020 0.3300 0.3300 0.3300 0.3300 21,152 +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.