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 31, 2016 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Aug 29, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Aug 25, 2016 0.3800 0.3800 0.3800 150 -0.02(-3.80%)
Aug 24, 2016 0.4050 0.4050 0.3950 0.3950 8,200 -0.01(-1.25%)
Aug 22, 2016 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Aug 17, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Aug 16, 2016 0.3600 0.3600 0.3500 0.3500 7,319 -0.03(-6.67%)
Aug 15, 2016 0.3850 0.4050 0.3750 0.3750 31,840 +0.01(+1.35%)
Aug 12, 2016 0.3800 0.3800 0.3700 0.3700 10,138 -0.01(-2.63%)
Aug 11, 2016 0.3450 0.4000 0.3450 0.3800 57,812 +0.07(+20.63%)
Aug 10, 2016 0.3200 0.3300 0.3150 0.3150 13,360 -0.01(-1.56%)
Aug 08, 2016 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
Aug 04, 2016 0.2950 0.2950 0.2950 633 -0.03(-7.81%)
Aug 03, 2016 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Aug 02, 2016 0.3200 0.3200 0.3200 0.3200 2,211 +0.01(+1.59%)
Jul 29, 2016 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Jul 27, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Jul 20, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 19, 2016 0.2900 0.2900 0.2900 0.2900 4,070 -0.01(-3.33%)
Jul 13, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 12, 2016 0.3500 0.3500 0.3100 0.3100 10,750 +0.01(+3.33%)
Jul 11, 2016 0.2900 0.3000 0.2900 0.3000 7,000 +0.02(+9.09%)
Jul 08, 2016 0.2750 0.2850 0.2750 0.2750 6,750 -0.02(-6.78%)
Jul 07, 2016 0.2700 0.2950 0.2700 0.2950 14,320 -0.01(-1.67%)
Jul 05, 2016 0.3000 0.3000 0.3000 0.3000 1,500 -0.02(-4.76%)
Jun 29, 2016 0.3150 0.3150 0.3150 4 +0.03(+12.50%)
Jun 27, 2016 0.2800 0.2800 0.2800 0 -0.04(-13.85%)
Jun 16, 2016 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Jun 15, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Jun 08, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 07, 2016 0.2750 0.2750 0.2750 0.2750 40,001 +0.02(+5.77%)
Jun 06, 2016 0.2600 0.2700 0.2500 0.2600 19,010 -0.01(-3.70%)
Jun 03, 2016 0.3100 0.3100 0.2700 0.2700 1,700 -0.04(-12.90%)
Jun 02, 2016 0.2700 0.3100 0.2700 0.3100 4,178 +0.02(+6.90%)
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.