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, 2011 0.7000 0.7200 0.7000 0.7000 17,650 +0.00(+0.00%)
Aug 30, 2011 0.7000 0.7000 0.7000 0.7000 37,050 +0.00(+0.00%)
Aug 29, 2011 0.7400 0.7400 0.7000 0.7000 5,400 +0.00(+0.00%)
Aug 26, 2011 0.7000 0.7100 0.7000 0.7000 9,500 +0.09(+14.75%)
Aug 25, 2011 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 24, 2011 0.6900 0.6900 0.6100 0.6100 4,000 -0.01(-1.61%)
Aug 23, 2011 0.7000 0.7000 0.6200 0.6200 31,425 +0.00(+0.00%)
Aug 22, 2011 0.7000 0.7000 0.6200 0.6200 17,319 -0.12(-16.22%)
Aug 19, 2011 0.7000 0.7400 0.6900 0.7400 78,827 +0.04(+5.71%)
Aug 18, 2011 0.7000 0.7000 0.6900 0.7000 164,648 +0.00(+0.00%)
Aug 17, 2011 0.7000 0.7000 0.7000 0.7000 40,100 -0.05(-6.67%)
Aug 16, 2011 0.7000 0.7500 0.6300 0.7500 34,500 +0.00(+0.00%)
Aug 15, 2011 0.6900 0.7500 0.6900 0.7500 35,268 +0.06(+8.70%)
Aug 12, 2011 0.6500 0.6900 0.6200 0.6900 34,220 +0.11(+18.97%)
Aug 11, 2011 0.6300 0.6500 0.5800 0.5800 21,350 +0.02(+3.57%)
Aug 10, 2011 0.6000 0.6000 0.5600 0.5600 90,590 +0.02(+3.70%)
Aug 09, 2011 0.4800 0.5400 0.4800 0.5400 150,615 +0.07(+14.89%)
Aug 08, 2011 0.5300 0.5400 0.4700 0.4700 112,000 -0.09(-16.07%)
Aug 05, 2011 0.5900 0.5900 0.5600 0.5600 32,200 -0.03(-5.08%)
Aug 04, 2011 0.6300 0.6300 0.5700 0.5900 112,735 -0.06(-9.23%)
Aug 03, 2011 0.6800 0.6800 0.6300 0.6500 196,348 -0.05(-7.14%)
Aug 02, 2011 0.7100 0.7100 0.7000 0.7000 30,500 -0.05(-6.67%)
Jul 29, 2011 0.7000 0.7500 0.6900 0.7500 36,500 +0.01(+1.35%)
Jul 28, 2011 0.7000 0.7400 0.6700 0.7400 172,500 +0.00(+0.00%)
Jul 27, 2011 0.7200 0.7400 0.7100 0.7400 60,269 -0.01(-1.33%)
Jul 26, 2011 0.7300 0.7500 0.7300 0.7500 9,000 +0.01(+1.35%)
Jul 25, 2011 0.7400 0.7900 0.7200 0.7400 120,847 +0.00(+0.00%)
Jul 22, 2011 0.7400 0.7400 0.7400 0.7400 56,730 -0.01(-1.33%)
Jul 21, 2011 0.7300 0.7600 0.7200 0.7500 132,125 +0.00(+0.00%)
Jul 20, 2011 0.7500 0.7500 0.7300 0.7500 65,400 +0.02(+2.74%)
Jul 19, 2011 0.7400 0.7500 0.7200 0.7300 109,500 -0.01(-1.35%)
Jul 18, 2011 0.7300 0.7500 0.7200 0.7400 118,539 -0.01(-1.33%)
Jul 15, 2011 0.7300 0.7500 0.7200 0.7500 92,500 +0.01(+1.35%)
Jul 14, 2011 0.7500 0.7500 0.7400 0.7400 19,000 -0.01(-1.33%)
Jul 13, 2011 0.7300 0.7500 0.7000 0.7500 337,415 -0.03(-3.85%)
Jul 12, 2011 0.7200 0.7800 0.6700 0.7800 159,332 +0.06(+8.33%)
Jul 11, 2011 0.7400 0.7400 0.7200 0.7200 13,341 -0.01(-1.37%)
Jul 08, 2011 0.7600 0.7600 0.7300 0.7300 6,692 -0.05(-6.41%)
Jul 07, 2011 0.7300 0.7800 0.7100 0.7800 24,355 +0.07(+9.86%)
Jul 06, 2011 0.7100 0.7100 0.7100 0.7100 1,200 -0.05(-6.58%)
Jul 05, 2011 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 04, 2011 0.7000 0.7700 0.7000 0.7600 55,900 +0.04(+5.56%)
Jun 30, 2011 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 29, 2011 0.7200 0.7200 0.7200 0.7200 96,400 +0.01(+1.41%)
Jun 28, 2011 0.7100 0.7100 0.7100 0.7100 2,500 -0.01(-1.39%)
Jun 27, 2011 0.7000 0.7200 0.7000 0.7200 9,090 +0.01(+1.41%)
Jun 24, 2011 0.7100 0.7100 0.7100 300 +0.00(+0.00%)
Jun 23, 2011 0.7100 0.7100 0.7100 0.7100 7,700 +0.02(+2.90%)
Jun 22, 2011 0.6900 0.6900 0.6900 0.6900 12,000 -0.01(-1.43%)
Jun 21, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jun 20, 2011 0.7200 0.7000 0.7000 0.7000 31,700 -0.01(-1.41%)
Jun 17, 2011 0.7300 0.7300 0.7100 0.7100 86,696 -0.02(-2.74%)
Jun 16, 2011 0.7200 0.7600 0.7200 0.7300 6,900 -0.03(-3.95%)
Jun 15, 2011 0.7700 0.7700 0.7500 0.7600 95,051 +0.00(+0.00%)
Jun 14, 2011 0.7600 0.7600 0.7600 0.7600 27,376 +0.01(+1.33%)
Jun 13, 2011 0.7500 0.7800 0.7200 0.7500 34,600 -0.05(-6.25%)
Jun 10, 2011 0.8000 0.8000 0.8000 0.8000 5,346 +0.00(+0.00%)
Jun 09, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 08, 2011 0.8100 0.8200 0.8000 0.8000 12,978 -0.04(-4.76%)
Jun 07, 2011 0.8400 0.8400 0.8400 90 +0.00(+0.00%)
Jun 06, 2011 0.8500 0.8500 0.8200 0.8400 177,702 -0.01(-1.18%)
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.