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, 2021 0.0800 0.0900 0.0800 0.0850 891,029 +0.01(+6.25%)
Aug 30, 2021 0.0800 0.0850 0.0800 0.0800 253,491 -0.01(-5.88%)
Aug 27, 2021 0.0800 0.0900 0.0800 0.0850 1,367,132 +0.01(+6.25%)
Aug 26, 2021 0.0850 0.0850 0.0800 0.0800 650,062 -0.01(-5.88%)
Aug 25, 2021 0.0850 0.0850 0.0800 0.0850 390,621 +0.00(+0.00%)
Aug 24, 2021 0.0900 0.0900 0.0800 0.0850 675,000 -0.00(-5.56%)
Aug 23, 2021 0.0850 0.0950 0.0800 0.0900 917,196 +0.01(+12.50%)
Aug 20, 2021 0.0850 0.0850 0.0750 0.0800 1,027,710 -0.01(-5.88%)
Aug 19, 2021 0.0950 0.0950 0.0850 0.0850 1,682,592 -0.01(-10.53%)
Aug 18, 2021 0.1050 0.1050 0.0900 0.0950 2,825,791 -0.01(-9.52%)
Aug 17, 2021 0.1250 0.1300 0.1050 0.1050 13,831,887 -0.12(-52.27%)
Aug 16, 2021 0.0950 0.2600 0.0900 0.2200 8,101,329 -0.24(-51.65%)
Aug 13, 2021 0.4500 0.4550 0.4500 0.4550 15,897 +0.02(+3.41%)
Aug 12, 2021 0.4400 0.4500 0.4400 0.4400 116,719 +0.00(+0.00%)
Aug 11, 2021 0.4400 0.4400 0.4400 0.4400 14,363 +0.01(+1.15%)
Aug 10, 2021 0.4300 0.4350 0.4300 0.4350 60,728 +0.00(+0.00%)
Aug 09, 2021 0.4300 0.4350 0.4300 0.4350 25,324 +0.03(+6.10%)
Aug 06, 2021 0.4150 0.4200 0.4100 0.4100 63,521 -0.01(-2.38%)
Aug 05, 2021 0.4100 0.4200 0.4100 0.4200 92,461 +0.01(+2.44%)
Aug 04, 2021 0.4150 0.4150 0.4100 0.4100 5,881 -0.01(-1.20%)
Aug 03, 2021 0.4150 0.4150 0.4150 0.4150 6,199 +0.01(+1.22%)
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%)
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.