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 (%)
Jan 31, 2017 0.2850 0.2900 0.2850 0.2900 13,000 +0.02(+7.41%)
Jan 27, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jan 26, 2017 0.2750 0.2750 0.2650 0.2650 5,500 -0.01(-3.64%)
Jan 23, 2017 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jan 20, 2017 0.2900 0.2900 0.2900 0.2900 3,960 +0.00(+0.00%)
Jan 19, 2017 0.2900 0.2900 0.2900 0.2900 7,003 +0.00(+0.00%)
Jan 18, 2017 0.2900 0.2900 0.2900 0.2900 6,300 +0.00(+0.00%)
Jan 17, 2017 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jan 16, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jan 06, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 05, 2017 0.2900 0.3000 0.2900 0.3000 4,500 +0.02(+7.14%)
Dec 30, 2016 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Dec 28, 2016 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 22, 2016 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Dec 21, 2016 0.2800 0.2800 0.2800 0.2800 2,228 -0.01(-3.45%)
Dec 20, 2016 0.3150 0.3150 0.2900 0.2900 11,500 -0.01(-3.33%)
Dec 16, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Dec 14, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 13, 2016 0.2700 0.2700 0.2700 0.2700 21,000 -0.01(-1.82%)
Dec 12, 2016 0.2750 0.2750 0.2750 0.2750 1,500 -0.01(-1.79%)
Dec 07, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 06, 2016 0.3000 0.3000 0.2900 0.2900 56,115 -0.01(-3.33%)
Dec 02, 2016 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Nov 30, 2016 0.3000 0.3000 0.3000 165 -0.03(-9.09%)
Nov 28, 2016 0.3300 0.3300 0.3300 76 +0.01(+3.13%)
Nov 24, 2016 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Nov 23, 2016 0.3300 0.3300 0.3300 0.3300 3,239 +0.00(+0.00%)
Nov 22, 2016 0.3150 0.3300 0.3150 0.3300 67,040 +0.03(+8.20%)
Nov 21, 2016 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-1.61%)
Nov 17, 2016 0.3100 0.3100 0.3100 350 +0.01(+3.33%)
Nov 16, 2016 0.3000 0.3000 0.3000 0.3000 161,020 -0.02(-6.25%)
Nov 15, 2016 0.3250 0.3250 0.3000 0.3200 3,053 +0.01(+3.23%)
Nov 14, 2016 0.3700 0.3700 0.3100 0.3100 20,000 -0.03(-8.82%)
Nov 10, 2016 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Nov 03, 2016 0.3700 0.3700 0.3700 137 +0.01(+2.78%)
Nov 02, 2016 0.3400 0.3600 0.3300 0.3600 8,000 +0.02(+5.88%)
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.