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 (%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 28, 2021 0.4200 0.4200 0.4200 0.4200 562 +0.01(+3.70%)
Jul 27, 2021 0.4100 0.4100 0.4050 0.4050 23,301 -0.00(-1.22%)
Jul 26, 2021 0.4100 0.4100 0.4100 0.4100 25,030 +0.00(+0.00%)
Jul 23, 2021 0.4150 0.4150 0.4100 0.4100 10,264 -0.01(-1.20%)
Jul 22, 2021 0.4150 0.4150 0.4150 0.4150 651 +0.01(+1.22%)
Jul 21, 2021 0.4100 0.4100 0.4050 0.4100 74,045 +0.00(+0.00%)
Jul 20, 2021 0.4100 0.4100 0.4100 0.4100 1,210 +0.00(+0.00%)
Jul 19, 2021 0.4100 0.4100 0.4100 0.4100 8,513 +0.00(+0.00%)
Jul 16, 2021 0.4100 0.4100 0.4100 0.4100 13,212 +0.00(+0.00%)
Jul 15, 2021 0.4100 0.4150 0.4100 0.4100 3,529 +0.00(+0.00%)
Jul 14, 2021 0.4100 0.4100 0.4100 0.4100 20,663 +0.00(+0.00%)
Jul 13, 2021 0.4100 0.4100 0.4100 0.4100 4,207 -0.01(-2.38%)
Jul 09, 2021 0.4200 0.4200 0.4200 187 +0.01(+1.20%)
Jul 08, 2021 0.4150 0.4150 0.4150 0.4150 20,607 +0.01(+1.22%)
Jul 07, 2021 0.4200 0.4200 0.4100 0.4100 37,620 -0.01(-2.38%)
Jul 06, 2021 0.4200 0.4300 0.4200 0.4200 35,696 +0.00(+0.00%)
Jul 05, 2021 0.4200 0.4200 0.4200 0.4200 17,703 +0.01(+1.20%)
Jul 02, 2021 0.4150 0.4150 0.4150 0.4150 4,598 +0.01(+1.22%)
Jun 30, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 29, 2021 0.4100 0.4100 0.4100 0.4100 2,948 +0.01(+2.50%)
Jun 25, 2021 0.4000 0.4000 0.4000 278 -0.01(-3.61%)
Jun 24, 2021 0.4050 0.4150 0.4050 0.4150 2,943 +0.01(+2.47%)
Jun 22, 2021 0.4050 0.4050 0.4050 400 +0.02(+3.85%)
Jun 21, 2021 0.3950 0.3950 0.3900 0.3900 20,557 -0.01(-1.27%)
Jun 18, 2021 0.3950 0.4000 0.3950 0.3950 92,744 +0.00(+0.00%)
Jun 17, 2021 0.3950 0.4000 0.3950 0.3950 20,831 +0.00(+0.00%)
Jun 16, 2021 0.3950 0.3950 0.3950 0.3950 6,862 +0.00(+0.00%)
Jun 15, 2021 0.4000 0.4000 0.3950 0.3950 21,803 +0.00(+0.00%)
Jun 14, 2021 0.4050 0.4050 0.3950 0.3950 8,443 +0.00(+0.00%)
Jun 11, 2021 0.4000 0.4000 0.3950 0.3950 15,164 -0.01(-1.25%)
Jun 09, 2021 0.4000 0.4000 0.4000 456 +0.01(+1.27%)
Jun 08, 2021 0.3950 0.3950 0.3950 0.3950 3,581 -0.01(-1.25%)
Jun 07, 2021 0.4050 0.4050 0.3950 0.4000 8,881 -0.01(-1.23%)
Jun 04, 2021 0.3950 0.4050 0.3950 0.4050 297,964 +0.01(+2.53%)
Jun 03, 2021 0.4000 0.4000 0.3950 0.3950 19,836 +0.00(+0.00%)
Jun 02, 2021 0.3950 0.4000 0.3950 0.3950 82,697 +0.00(+0.00%)
Jun 01, 2021 0.4000 0.4050 0.3950 0.3950 152,920 -0.01(-1.25%)
May 31, 2021 0.4000 0.4000 0.4000 0.4000 1,389 -0.01(-1.23%)
May 28, 2021 0.4050 0.4050 0.4000 0.4050 13,492 +0.01(+1.25%)
May 27, 2021 0.4000 0.4000 0.4000 0.4000 27,577 +0.01(+1.27%)
May 26, 2021 0.3950 0.4050 0.3950 0.3950 25,013 +0.00(+0.00%)
May 25, 2021 0.3950 0.3950 0.3900 0.3950 9,531 -0.01(-1.25%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
May 20, 2021 0.3900 0.3950 0.3900 0.3950 17,043 -0.01(-2.47%)
May 19, 2021 0.3950 0.4050 0.3900 0.4050 38,575 +0.01(+2.53%)
May 18, 2021 0.3900 0.4000 0.3900 0.3950 8,711 +0.01(+1.28%)
May 17, 2021 0.3900 0.3900 0.3900 0.3900 1,364 -0.01(-1.27%)
May 14, 2021 0.3900 0.3950 0.3900 0.3950 9,728 +0.01(+1.28%)
May 13, 2021 0.3950 0.3950 0.3900 0.3900 16,598 -0.01(-1.27%)
May 12, 2021 0.3950 0.3950 0.3950 0.3950 15,700 +0.00(+0.00%)
May 11, 2021 0.3950 0.4000 0.3950 0.3950 39,027 +0.00(+0.00%)
May 10, 2021 0.3950 0.3950 0.3950 0.3950 10,360 -0.01(-1.25%)
May 07, 2021 0.4000 0.4000 0.3950 0.4000 18,570 +0.01(+1.27%)
May 06, 2021 0.3950 0.3950 0.3950 0.3950 69,636 -0.01(-1.25%)
May 05, 2021 0.4150 0.4150 0.4000 0.4000 31,808 +0.00(+0.00%)
May 04, 2021 0.4000 0.4000 0.4000 0.4000 3,228 +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.