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 (%)
Mar 30, 2012 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 29, 2012 0.5500 0.5600 0.5400 0.5400 113,000 +0.01(+1.89%)
Mar 28, 2012 0.5300 0.5500 0.5200 0.5300 122,800 +0.02(+3.92%)
Mar 27, 2012 0.5100 0.5200 0.5100 0.5100 34,000 +0.00(+0.00%)
Mar 26, 2012 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Mar 23, 2012 0.5100 0.5100 0.5100 0.5100 1,500 +0.00(+0.00%)
Mar 22, 2012 0.5100 0.5200 0.5100 0.5100 26,858 +0.03(+6.25%)
Mar 21, 2012 0.5200 0.5200 0.4800 0.4800 35,216 -0.05(-9.43%)
Mar 20, 2012 0.5200 0.5300 0.5200 0.5300 42,000 +0.01(+1.92%)
Mar 19, 2012 0.5400 0.5500 0.5200 0.5200 43,500 +0.00(+0.00%)
Mar 16, 2012 0.5300 0.5300 0.5000 0.5200 21,000 +0.00(+0.00%)
Mar 15, 2012 0.5300 0.5300 0.5100 0.5200 33,800 +0.01(+1.96%)
Mar 14, 2012 0.5100 0.5300 0.5100 0.5100 92,699 +0.01(+2.00%)
Mar 13, 2012 0.5000 0.5000 0.5000 0.5000 21,524 +0.00(+0.00%)
Mar 12, 2012 0.6000 0.6000 0.5000 0.5000 64,500 +0.00(+0.00%)
Mar 09, 2012 0.5000 0.5000 0.5000 0.5000 949 -0.01(-1.96%)
Mar 08, 2012 0.5300 0.5300 0.5100 0.5100 123,700 -0.02(-3.77%)
Mar 07, 2012 0.5300 0.5300 0.5300 0.5300 2,500 -0.02(-3.64%)
Mar 06, 2012 0.5600 0.5600 0.5500 0.5500 11,500 -0.05(-8.33%)
Mar 05, 2012 0.5500 0.6300 0.5500 0.6000 79,470 +0.04(+7.14%)
Mar 02, 2012 0.5500 0.5700 0.5500 0.5600 33,628 +0.02(+3.70%)
Mar 01, 2012 0.5400 0.5500 0.5400 0.5400 41,591 +0.02(+3.85%)
Feb 29, 2012 0.5200 0.5200 0.5200 0.5200 34,479 -0.01(-1.89%)
Feb 28, 2012 0.5100 0.5300 0.5100 0.5300 64,800 +0.04(+8.16%)
Feb 27, 2012 0.4900 0.4900 0.4900 0.4900 2,700 -0.03(-5.77%)
Feb 24, 2012 0.5000 0.5200 0.5000 0.5200 31,822 +0.05(+9.47%)
Feb 23, 2012 0.5200 0.5200 0.4750 0.4750 18,826 -0.04(-6.86%)
Feb 22, 2012 0.5100 0.5200 0.5100 0.5100 30,565 -0.01(-1.92%)
Feb 21, 2012 0.5200 0.5300 0.5200 0.5200 5,700 +0.03(+5.05%)
Feb 17, 2012 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Feb 16, 2012 0.5200 0.5200 0.5000 0.5000 8,641 -0.02(-3.85%)
Feb 15, 2012 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Feb 14, 2012 0.5300 0.5300 0.5200 0.5300 11,000 -0.02(-3.64%)
Feb 13, 2012 0.5500 0.5500 0.5500 0.5500 3,250 +0.02(+3.77%)
Feb 10, 2012 0.5200 0.5400 0.5200 0.5300 13,199 -0.01(-1.85%)
Feb 09, 2012 0.5200 0.5500 0.5200 0.5400 17,734 +0.00(+0.00%)
Feb 08, 2012 0.5300 0.5400 0.5300 0.5400 9,044 +0.03(+5.88%)
Feb 07, 2012 0.5100 0.5100 0.5100 0.5100 13,235 +0.00(+0.00%)
Feb 06, 2012 0.5100 0.5300 0.5000 0.5100 154,538 +0.01(+2.00%)
Feb 03, 2012 0.5600 0.5600 0.5000 0.5000 48,500 -0.03(-5.66%)
Feb 02, 2012 0.5300 0.5300 0.5300 0.5300 1,073 -0.01(-1.85%)
Feb 01, 2012 0.5400 0.5400 0.5400 0.5400 4,782 +0.00(+0.00%)
Jan 31, 2012 0.5300 0.5400 0.5300 0.5400 20,430 +0.01(+1.89%)
Jan 30, 2012 0.5400 0.5400 0.5300 0.5300 2,000 -0.01(-1.85%)
Jan 27, 2012 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 26, 2012 0.5500 0.5500 0.5400 0.5400 8,500 -0.01(-1.82%)
Jan 25, 2012 0.5700 0.5700 0.5500 0.5500 6,900 +0.00(+0.00%)
Jan 24, 2012 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Jan 23, 2012 0.5500 0.5500 0.5500 0.5500 1,141 -0.02(-3.51%)
Jan 20, 2012 0.5700 0.5700 0.5700 0.5700 8,500 +0.02(+3.64%)
Jan 19, 2012 0.5600 0.5600 0.5300 0.5500 240,700 -0.03(-5.17%)
Jan 18, 2012 0.5900 0.5900 0.5800 0.5800 8,500 +0.04(+7.41%)
Jan 17, 2012 0.5800 0.6000 0.5400 0.5400 18,044 -0.09(-14.29%)
Jan 16, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jan 13, 2012 0.5400 0.6400 0.5200 0.6300 210,208 +0.13(+26.00%)
Jan 12, 2012 0.5100 0.5100 0.5000 0.5000 4,022 +0.00(+0.00%)
Jan 11, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 10, 2012 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Jan 09, 2012 0.5000 0.5000 0.5000 0.5000 23,941 +0.00(+0.00%)
Jan 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 05, 2012 0.5000 0.5000 0.5000 0.5000 791 +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.