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 (%)
Aug 27, 2015 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Aug 26, 2015 0.3000 0.3000 0.2600 0.2600 18,642 -0.04(-13.33%)
Aug 25, 2015 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Aug 24, 2015 0.2100 0.2950 0.2100 0.2950 8,025 -0.01(-1.67%)
Aug 21, 2015 0.3000 0.3000 0.3000 0.3000 6,282 -0.01(-3.23%)
Aug 20, 2015 0.3200 0.3200 0.3100 0.3100 13,000 -0.01(-3.13%)
Aug 17, 2015 0.3200 0.3200 0.3200 171 -0.02(-5.88%)
Aug 14, 2015 0.3400 0.3400 0.3400 0.3400 18,500 +0.00(+0.00%)
Aug 13, 2015 0.3400 0.3400 0.3400 0.3400 8,175 +0.02(+4.62%)
Aug 12, 2015 0.3650 0.3650 0.3250 0.3250 17,845 -0.08(-19.75%)
Aug 06, 2015 0.4050 0.4050 0.4050 72 +0.00(+0.00%)
Aug 05, 2015 0.4050 0.4050 0.4050 0.4050 1,748 -0.08(-16.49%)
Aug 04, 2015 0.4850 0.4850 0.4850 0.4850 4,886 +0.09(+24.36%)
Jul 29, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jul 17, 2015 0.3800 0.3800 0.3800 200 -0.01(-2.56%)
Jul 16, 2015 0.3900 0.3900 0.3900 0.3900 1,296 +0.01(+2.63%)
Jul 09, 2015 0.3800 0.3800 0.3800 157 -0.03(-8.43%)
Jul 08, 2015 0.4150 0.4150 0.4150 0.4150 500 +0.03(+9.21%)
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%)
Apr 01, 2015 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 24, 2015 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
Mar 20, 2015 0.4300 0.4300 0.4300 703 -0.04(-9.47%)
Mar 16, 2015 0.4750 0.4750 0.4750 45 -0.01(-1.04%)
Mar 13, 2015 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Mar 10, 2015 0.4800 0.4800 0.4800 200 -0.01(-1.03%)
Mar 09, 2015 0.4850 0.4850 0.4850 0.4850 1,005 -0.03(-4.90%)
Mar 04, 2015 0.5100 0.5100 0.5100 1 -0.02(-3.77%)
Mar 02, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 27, 2015 0.5300 0.5300 0.5300 0.5300 2,045 -0.02(-3.64%)
Feb 24, 2015 0.5500 0.5500 0.5500 650 +0.07(+13.40%)
Feb 23, 2015 0.4850 0.4850 0.4850 0.4850 3,000 +0.00(+0.00%)
Feb 19, 2015 0.4850 0.4850 0.4850 200 +0.05(+11.49%)
Feb 18, 2015 0.4350 0.4350 0.4350 0.4350 500 +0.00(+0.00%)
Feb 17, 2015 0.4400 0.4400 0.4350 0.4350 4,080 +0.00(+0.00%)
Feb 13, 2015 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 12, 2015 0.4350 0.4350 0.4350 0.4350 7,500 -0.01(-2.25%)
Feb 11, 2015 0.4350 0.4450 0.4350 0.4450 2,413 -0.01(-1.11%)
Feb 10, 2015 0.4400 0.4500 0.4400 0.4500 24,734 +0.01(+2.27%)
Feb 09, 2015 0.4400 0.4400 0.4400 0.4400 9,500 +0.00(+0.00%)
Feb 06, 2015 0.4400 0.4500 0.4400 0.4400 25,484 +0.00(+0.00%)
Feb 04, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 03, 2015 0.4500 0.4500 0.4400 0.4400 2,700 -0.02(-4.35%)
Feb 02, 2015 0.4500 0.4600 0.4400 0.4600 11,931 +0.02(+3.37%)
Jan 29, 2015 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jan 28, 2015 0.4450 0.4450 0.4450 0.4450 1,612 +0.00(+0.00%)
Jan 22, 2015 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Jan 21, 2015 0.4200 0.4500 0.4200 0.4500 12,038 +0.04(+9.76%)
Jan 20, 2015 0.3900 0.4100 0.3900 0.4100 4,431 +0.01(+2.50%)
Jan 19, 2015 0.4550 0.4550 0.3900 0.4000 10,500 +0.02(+5.26%)
Jan 16, 2015 0.3600 0.3800 0.3600 0.3800 7,315 +0.03(+7.04%)
Jan 15, 2015 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Jan 14, 2015 0.3500 0.3550 0.3500 0.3550 174,124 -0.01(-1.39%)
Jan 13, 2015 0.3550 0.3600 0.3500 0.3600 44,500 +0.00(+0.00%)
Jan 12, 2015 0.3600 0.3600 0.3600 0.3600 5,059 +0.00(+0.00%)
Jan 09, 2015 0.3800 0.3800 0.3600 0.3600 4,869 +0.00(+0.00%)
Jan 08, 2015 0.3600 0.3650 0.3600 0.3600 14,100 +0.00(+0.00%)
Jan 07, 2015 0.3650 0.3650 0.3600 0.3600 7,000 -0.01(-2.70%)
Jan 06, 2015 0.3600 0.3700 0.3600 0.3700 6,800 +0.01(+2.78%)
Jan 05, 2015 0.3600 0.3600 0.3600 0.3600 6,000 +0.01(+2.86%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Dec 30, 2014 0.3700 0.3700 0.3700 0.3700 1,300 +0.00(+0.00%)
Dec 29, 2014 0.3600 0.3700 0.3600 0.3700 16,102 +0.01(+2.78%)
Dec 24, 2014 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 23, 2014 0.3800 0.3800 0.3800 0.3800 109,000 +0.00(+0.00%)
Dec 22, 2014 0.3800 0.3800 0.3800 0.3800 95,691 -0.02(-5.00%)
Dec 19, 2014 0.4000 0.4000 0.3800 0.4000 12,340 +0.02(+5.26%)
Dec 18, 2014 0.3700 0.3800 0.3700 0.3800 8,776 +0.03(+8.57%)
Dec 17, 2014 0.3300 0.3600 0.3300 0.3500 18,970 -0.02(-5.41%)
Dec 15, 2014 0.3600 0.3700 0.3600 0.3700 3,750 -0.03(-6.33%)
Dec 11, 2014 0.3950 0.3950 0.3950 100 +0.01(+2.60%)
Dec 10, 2014 0.3850 0.3850 0.3850 0.3850 17,000 -0.02(-3.75%)
Dec 09, 2014 0.4100 0.4100 0.4000 0.4000 14,000 -0.03(-6.98%)
Dec 04, 2014 0.4300 0.4300 0.4300 300 +0.00(+0.00%)
Dec 03, 2014 0.4300 0.4300 0.4300 0.4300 600 +0.02(+4.88%)
Dec 02, 2014 0.4300 0.4300 0.4100 0.4100 16,400 +0.01(+2.50%)
Dec 01, 2014 0.4600 0.4600 0.4000 0.4000 76,500 -0.01(-2.44%)
Nov 28, 2014 0.4400 0.4400 0.4100 0.4100 5,100 -0.06(-12.77%)
Nov 26, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Nov 25, 2014 0.4600 0.4850 0.4600 0.4800 4,300 +0.01(+2.13%)
Nov 19, 2014 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Nov 18, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.02(+4.17%)
Nov 14, 2014 0.4800 0.4800 0.4800 200 -0.02(-4.00%)
Nov 13, 2014 0.5000 0.5000 0.4750 0.5000 51,695 -0.02(-3.85%)
Nov 12, 2014 0.5100 0.5400 0.4900 0.5200 66,630 +0.02(+4.00%)
Nov 11, 2014 0.4750 0.5200 0.4700 0.5000 18,600 +0.01(+2.04%)
Nov 10, 2014 0.4850 0.4900 0.4700 0.4900 23,350 -0.01(-2.00%)
Nov 06, 2014 0.5000 0.5000 0.5000 300 -0.04(-7.41%)
Nov 05, 2014 0.5400 0.5400 0.5400 0.5400 1,000 +0.04(+8.00%)
Nov 03, 2014 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Oct 28, 2014 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Oct 27, 2014 0.4600 0.4950 0.4600 0.4950 4,000 +0.01(+2.06%)
Oct 24, 2014 0.4850 0.4850 0.4850 0.4850 1,009 +0.02(+3.19%)
Oct 23, 2014 0.4850 0.5000 0.4700 0.4700 15,662 -0.03(-6.00%)
Oct 22, 2014 0.5000 0.5000 0.5000 0.5000 2,000 -0.02(-3.85%)
Oct 20, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 17, 2014 0.5200 0.5200 0.5200 0.5200 2,200 +0.02(+4.00%)
Oct 16, 2014 0.5000 0.5000 0.5000 0.5000 1,200 -0.01(-1.96%)
Oct 14, 2014 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 10, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 09, 2014 0.5100 0.5100 0.4900 0.4900 20,800 -0.03(-5.77%)
Oct 08, 2014 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Oct 03, 2014 0.5200 0.5200 0.5200 167 -0.02(-3.70%)
Sep 30, 2014 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Sep 22, 2014 0.5300 0.5300 0.5300 220 -0.06(-10.17%)
Sep 18, 2014 0.5900 0.5900 0.5900 200 +0.02(+3.51%)
Sep 17, 2014 0.5500 0.5700 0.5500 0.5700 43,903 -0.01(-1.72%)
Sep 16, 2014 0.5800 0.5800 0.5800 0.5800 100,500 +0.00(+0.00%)
Sep 15, 2014 0.5800 0.5800 0.5800 0.5800 1,500 +0.02(+3.57%)
Sep 11, 2014 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Sep 10, 2014 0.5900 0.5900 0.5800 0.5800 10,985 -0.01(-1.69%)
Sep 09, 2014 0.5800 0.5900 0.5800 0.5900 2,074 -0.01(-1.67%)
Sep 05, 2014 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Sep 04, 2014 0.5900 0.5700 0.5700 19,000 -0.02(-3.39%)
Sep 03, 2014 0.5800 0.6400 0.5800 0.5900 59,865 +0.04(+7.27%)
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.