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 (%)
Jun 30, 2015 0.3800 0.3800 0.3800 245 -0.02(-5.00%)
Jun 29, 2015 0.4000 0.4000 0.4000 0.4000 19,427 +0.00(+0.00%)
Jun 25, 2015 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jun 23, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 22, 2015 0.4000 0.4000 0.4000 0.4000 34,400 +0.03(+6.67%)
Jun 15, 2015 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 12, 2015 0.3950 0.3950 0.3900 0.3900 5,000 -0.02(-6.02%)
Jun 11, 2015 0.3750 0.4150 0.3750 0.4150 14,800 +0.01(+1.22%)
Jun 10, 2015 0.4100 0.4100 0.4100 0.4100 9,000 +0.02(+6.49%)
Jun 09, 2015 0.3850 0.3850 0.3850 0.3850 1,872 -0.03(-8.33%)
Jun 08, 2015 0.4100 0.4200 0.4100 0.4200 7,952 +0.02(+5.00%)
Jun 03, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 02, 2015 0.4200 0.4200 0.4000 0.4000 4,000 -0.02(-4.76%)
Jun 01, 2015 0.4200 0.4200 0.4200 0.4200 2,273 -0.01(-2.33%)
May 29, 2015 0.4300 0.4400 0.4200 0.4300 18,556 +0.03(+7.50%)
May 27, 2015 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
May 26, 2015 0.3750 0.3750 0.3700 0.3700 221,500 -0.02(-3.90%)
May 25, 2015 0.3850 0.3850 0.3850 0.3850 4,500 -0.01(-2.53%)
May 21, 2015 0.3950 0.3950 0.3950 300 +0.00(+0.00%)
May 19, 2015 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
May 15, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 14, 2015 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+1.27%)
May 13, 2015 0.4000 0.4000 0.3500 0.3950 20,311 -0.01(-1.25%)
May 11, 2015 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
May 07, 2015 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
May 04, 2015 0.4600 0.4600 0.4600 550 +0.04(+8.24%)
May 01, 2015 0.4700 0.4700 0.4250 0.4250 20,000 -0.04(-7.61%)
Apr 30, 2015 0.4600 0.4600 0.4600 0.4600 8,000 +0.05(+10.84%)
Apr 28, 2015 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Apr 27, 2015 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Apr 24, 2015 0.4100 0.4100 0.4100 0.4100 2,000 -0.01(-2.38%)
Apr 21, 2015 0.4200 0.4200 0.4200 200 -0.02(-4.55%)
Apr 20, 2015 0.4700 0.4700 0.4400 0.4400 3,450 -0.03(-6.38%)
Apr 17, 2015 0.4300 0.4700 0.4300 0.4700 17,000 +0.04(+9.30%)
Apr 15, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 14, 2015 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 13, 2015 0.4600 0.4600 0.4300 0.4300 15,042 -0.02(-4.44%)
Apr 06, 2015 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
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.