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 (%)
Apr 30, 2014 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Apr 29, 2014 0.6700 0.6800 0.6700 0.6800 5,000 +0.02(+3.03%)
Apr 28, 2014 0.6600 0.6600 0.6600 0.6600 21,428 -0.02(-2.94%)
Apr 24, 2014 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Apr 22, 2014 0.6600 0.6600 0.6600 200 +0.02(+3.13%)
Apr 21, 2014 0.6400 0.6400 0.6400 0.6400 2,400 -0.05(-7.25%)
Apr 17, 2014 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Apr 16, 2014 0.6600 0.6600 0.6600 0.6600 886 +0.00(+0.00%)
Apr 15, 2014 0.6700 0.6700 0.6600 0.6600 12,188 -0.03(-4.35%)
Apr 14, 2014 0.6800 0.6900 0.6800 0.6900 20,756 +0.00(+0.00%)
Apr 11, 2014 0.6600 0.6800 0.6500 0.6900 14,718 +0.02(+2.99%)
Apr 10, 2014 0.6700 0.6700 0.6700 0.6700 566 -0.01(-1.47%)
Apr 09, 2014 0.6900 0.6900 0.6800 0.6800 4,728 +0.04(+6.25%)
Apr 08, 2014 0.6800 0.6800 0.6400 0.6400 3,300 -0.02(-3.03%)
Apr 07, 2014 0.6400 0.6600 0.6400 0.6600 1,600 -0.02(-2.94%)
Apr 04, 2014 0.6500 0.6900 0.6500 0.6800 192,500 +0.03(+4.62%)
Apr 03, 2014 0.6000 0.6500 0.6000 0.6500 263,200 +0.05(+8.33%)
Apr 02, 2014 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Apr 01, 2014 0.6200 0.6200 0.5900 0.6000 19,600 -0.02(-3.23%)
Mar 31, 2014 0.6200 0.6200 0.6000 0.6200 45,770 -0.01(-1.59%)
Mar 28, 2014 0.6200 0.6300 0.6200 0.6300 15,141 +0.01(+1.61%)
Mar 27, 2014 0.6300 0.6300 0.6200 0.6200 8,000 -0.01(-1.59%)
Mar 26, 2014 0.6300 0.6300 0.6300 0.6300 500 -0.03(-4.55%)
Mar 24, 2014 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 21, 2014 0.6700 0.6700 0.6700 0.6700 1,500 -0.01(-1.47%)
Mar 20, 2014 0.6900 0.6900 0.6500 0.6800 14,300 -0.02(-2.86%)
Mar 18, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 17, 2014 0.6700 0.6900 0.6700 0.6900 4,845 +0.03(+4.55%)
Mar 14, 2014 0.6600 0.6800 0.6600 0.6600 38,899 +0.01(+1.54%)
Mar 13, 2014 0.6900 0.6900 0.6500 0.6500 25,200 -0.06(-8.45%)
Mar 12, 2014 0.7100 0.7100 0.7100 0.7100 6,100 +0.00(+0.00%)
Mar 11, 2014 0.7100 0.7100 0.7100 0.7100 35,896 -0.01(-1.39%)
Mar 10, 2014 0.7200 0.7200 0.7200 0.7200 24,985 +0.00(+0.00%)
Mar 07, 2014 0.7000 0.7200 0.7000 0.7200 101,618 +0.02(+2.86%)
Mar 06, 2014 0.7000 0.7000 0.7000 0.7000 45,500 -0.01(-1.41%)
Mar 05, 2014 0.7200 0.7200 0.7000 0.7100 14,091 -0.01(-1.39%)
Mar 04, 2014 0.7000 0.7200 0.7000 0.7200 94,642 +0.04(+5.88%)
Mar 03, 2014 0.6800 0.6800 0.6800 0.6800 2,398 -0.01(-1.45%)
Feb 28, 2014 0.7200 0.7200 0.6900 0.6900 7,260 -0.03(-4.17%)
Feb 27, 2014 0.7200 0.7200 0.7200 0.7200 1,500 +0.01(+1.41%)
Feb 25, 2014 0.7100 0.7100 0.7100 0.7100 729 +0.01(+1.43%)
Feb 24, 2014 0.7000 0.7100 0.7000 0.7000 3,100 -0.01(-1.41%)
Feb 21, 2014 0.7200 0.7200 0.7000 0.7100 53,300 +0.00(+0.00%)
Feb 20, 2014 0.7100 0.7100 0.7100 0.7100 1,200 +0.00(+0.00%)
Feb 19, 2014 0.7200 0.7400 0.7000 0.7100 54,078 +0.00(+0.00%)
Feb 18, 2014 0.7200 0.7200 0.7000 0.7100 58,000 -0.01(-1.39%)
Feb 14, 2014 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Feb 13, 2014 0.7000 0.7100 0.6900 0.7000 80,040 +0.01(+1.45%)
Feb 12, 2014 0.7000 0.7000 0.6900 0.6900 3,280 -0.01(-1.43%)
Feb 11, 2014 0.7000 0.7000 0.7000 0.7000 850 -0.02(-2.78%)
Feb 10, 2014 0.7200 0.7200 0.7200 0.7200 2,500 -0.03(-4.00%)
Feb 07, 2014 0.7100 0.7500 0.7000 0.7500 64,500 +0.05(+7.14%)
Feb 06, 2014 0.7000 0.7100 0.6900 0.7000 53,976 +0.02(+2.94%)
Feb 05, 2014 0.7000 0.7000 0.6600 0.6800 91,412 -0.02(-2.86%)
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.