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 (%)
May 31, 2010 0.8000 0.8400 0.8000 0.8400 74,200 +0.00(+0.00%)
May 28, 2010 0.8200 0.8400 0.8000 0.8400 189,500 +0.01(+1.20%)
May 27, 2010 0.7800 0.8300 0.7800 0.8300 307,600 +0.05(+6.41%)
May 26, 2010 0.7800 0.8000 0.7800 0.7800 243,000 +0.00(+0.00%)
May 25, 2010 0.7800 0.8300 0.7800 0.7800 99,800 +0.00(+0.00%)
May 21, 2010 0.7800 0.7800 0.7800 0.7800 32,985 +0.00(+0.00%)
May 20, 2010 0.7900 0.8000 0.7800 0.7800 36,900 -0.03(-3.70%)
May 19, 2010 0.7800 0.8100 0.7800 0.8100 26,650 +0.01(+1.25%)
May 18, 2010 0.8000 0.8000 0.8000 0.8000 14,000 +0.02(+2.56%)
May 17, 2010 0.8000 0.8000 0.7800 0.7800 105,306 -0.02(-2.50%)
May 14, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 13, 2010 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
May 12, 2010 0.8300 0.8300 0.8000 0.8000 71,539 +0.01(+1.27%)
May 11, 2010 0.7900 0.7900 0.7900 0.7900 21,002 -0.01(-1.25%)
May 10, 2010 0.8000 0.8000 0.8000 0.8000 12,800 +0.02(+2.56%)
May 07, 2010 0.7800 0.8000 0.7800 0.7800 23,240 +0.01(+1.30%)
May 06, 2010 0.7000 0.8000 0.7000 0.7700 119,100 +0.04(+5.48%)
May 05, 2010 0.8400 0.7800 0.7300 0.7300 42,400 -0.11(-13.10%)
May 04, 2010 0.8700 0.8700 0.8400 0.8400 286,425 -0.03(-3.45%)
May 03, 2010 0.8700 0.9000 0.8700 0.8700 11,500 +0.00(+0.00%)
Apr 30, 2010 0.8700 0.8700 0.8700 0.8700 12,000 -0.02(-2.25%)
Apr 29, 2010 0.8800 0.8900 0.8500 0.8900 371,297 +0.01(+1.14%)
Apr 28, 2010 0.8900 0.8900 0.8800 0.8800 17,950 -0.01(-1.12%)
Apr 27, 2010 0.9000 0.9000 0.8900 0.8900 13,000 +0.01(+1.14%)
Apr 26, 2010 0.8800 0.8800 0.8800 0.8800 36,100 +0.00(+0.00%)
Apr 23, 2010 0.8800 0.9000 0.8800 0.8800 3,900 +0.00(+0.00%)
Apr 22, 2010 0.9000 0.9100 0.8800 0.8800 618,400 -0.03(-3.30%)
Apr 21, 2010 0.9200 0.9200 0.9000 0.9100 342,700 +0.01(+1.11%)
Apr 20, 2010 0.9000 0.9000 0.8600 0.9000 264,700 +0.00(+0.00%)
Apr 19, 2010 0.9000 0.9100 0.9000 0.9000 306,900 +0.00(+0.00%)
Apr 16, 2010 0.9100 0.9100 0.8700 0.9000 286,200 -0.05(-5.26%)
Apr 15, 2010 0.9100 0.9500 0.9000 0.9500 499,700 +0.05(+5.56%)
Apr 14, 2010 0.8800 0.9600 0.8700 0.9000 569,000 +0.00(+0.00%)
Apr 13, 2010 0.8700 0.9900 0.8500 0.9000 771,250 +0.02(+2.27%)
Apr 12, 2010 0.6900 1.020 0.6900 0.8800 768,319 +0.21(+31.34%)
Apr 09, 2010 0.5900 0.6700 0.5900 0.6700 50,245 +0.12(+21.82%)
Apr 08, 2010 0.6000 0.6000 0.5400 0.5500 174,600 +0.00(+0.00%)
Apr 07, 2010 0.5000 0.5500 0.5000 0.5500 22,600 +0.05(+10.00%)
Apr 06, 2010 0.5200 0.5200 0.5000 0.5000 2,300 +0.00(+0.00%)
Apr 05, 2010 0.4900 0.5100 0.4900 0.5000 11,000 +0.01(+2.04%)
Apr 01, 2010 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Mar 31, 2010 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Mar 30, 2010 0.4850 0.4850 0.4850 0.4850 22,000 +0.00(+0.00%)
Mar 29, 2010 0.4850 0.4850 0.4850 0.4850 1,000 -0.05(-8.49%)
Mar 26, 2010 0.4800 0.5400 0.4800 0.5300 9,400 -0.01(-1.85%)
Mar 25, 2010 0.5000 0.5400 0.4500 0.5400 29,800 +0.02(+3.85%)
Mar 24, 2010 0.5200 0.5200 0.5200 0.5200 1,100 -0.01(-1.89%)
Mar 23, 2010 0.5100 0.5300 0.5100 0.5300 7,350 -0.02(-3.64%)
Mar 22, 2010 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 19, 2010 0.5100 0.5500 0.5100 0.5500 23,360 +0.01(+1.85%)
Mar 18, 2010 0.5100 0.5500 0.5100 0.5400 111,800 +0.02(+3.85%)
Mar 17, 2010 0.5500 0.5500 0.5200 0.5200 17,000 -0.03(-5.45%)
Mar 16, 2010 0.5600 0.5600 0.5500 0.5500 28,500 -0.01(-1.79%)
Mar 15, 2010 0.5600 0.6000 0.5600 0.5600 10,200 +0.00(+0.00%)
Mar 12, 2010 0.5600 0.5600 0.5600 0.5600 1,600 +0.00(+0.00%)
Mar 11, 2010 0.5700 0.5700 0.5600 0.5600 11,500 -0.01(-1.75%)
Mar 10, 2010 0.5700 0.5700 0.5700 0.5700 2,272 -0.05(-8.06%)
Mar 09, 2010 0.5800 0.6400 0.5800 0.6200 9,250 +0.06(+10.71%)
Mar 08, 2010 0.5800 0.6000 0.5600 0.5600 38,064 -0.02(-3.45%)
Mar 05, 2010 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Mar 04, 2010 0.5800 0.6000 0.5800 0.5800 10,980 +0.01(+1.75%)
Mar 03, 2010 0.6000 0.6000 0.5700 0.5700 10,400 -0.03(-5.00%)
Mar 02, 2010 0.6200 0.6300 0.5900 0.6000 19,630 -0.03(-4.76%)
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.