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 (%)
Jun 27, 2014 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Jun 26, 2014 0.6000 0.6000 0.6000 0.6000 5,030 +0.00(+0.00%)
Jun 24, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 23, 2014 0.6000 0.6000 0.6000 0.6000 28,595 +0.03(+5.26%)
Jun 20, 2014 0.5900 0.5900 0.5400 0.5700 47,259 -0.02(-3.39%)
Jun 19, 2014 0.6500 0.6500 0.5900 0.5900 24,300 -0.07(-10.61%)
Jun 18, 2014 0.6600 0.6600 0.6600 0.6600 21,126 +0.00(+0.00%)
Jun 17, 2014 0.6600 0.6600 0.6600 0.6600 24,164 +0.00(+0.00%)
Jun 13, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 12, 2014 0.6600 0.6600 0.6600 0.6600 64,409 -0.01(-1.49%)
Jun 11, 2014 0.6600 0.6700 0.6600 0.6700 55,896 -0.05(-6.94%)
Jun 10, 2014 0.6700 0.7200 0.6700 0.7200 11,500 +0.00(+0.00%)
Jun 06, 2014 0.6600 0.7200 0.6600 0.7200 163,346 +0.06(+9.09%)
Jun 04, 2014 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 03, 2014 0.6600 0.6600 0.6600 0.6600 25,806 +0.01(+1.54%)
Jun 02, 2014 0.6500 0.6500 0.6500 0.6500 1,957 +0.00(+0.00%)
May 30, 2014 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
May 28, 2014 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
May 27, 2014 0.6600 0.6600 0.6400 0.6400 8,805 -0.01(-1.54%)
May 23, 2014 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 22, 2014 0.6600 0.6800 0.6600 0.6800 1,000 +0.05(+7.94%)
May 21, 2014 0.6300 0.6300 0.6300 0.6300 500 -0.02(-3.08%)
May 20, 2014 0.6700 0.6700 0.6500 0.6500 12,500 -0.01(-1.52%)
May 16, 2014 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
May 15, 2014 0.6200 0.6300 0.6200 0.6300 33,500 +0.01(+1.61%)
May 13, 2014 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
May 09, 2014 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 08, 2014 0.6500 0.6500 0.6500 0.6500 1,270 +0.00(+0.00%)
Apr 30, 2014 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Apr 29, 2014 0.6700 0.6800 0.6700 0.6800 5,000 +0.02(+3.03%)
Apr 28, 2014 0.6600 0.6600 0.6600 0.6600 21,428 -0.02(-2.94%)
Apr 24, 2014 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Apr 22, 2014 0.6600 0.6600 0.6600 200 +0.02(+3.13%)
Apr 21, 2014 0.6400 0.6400 0.6400 0.6400 2,400 -0.05(-7.25%)
Apr 17, 2014 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Apr 16, 2014 0.6600 0.6600 0.6600 0.6600 886 +0.00(+0.00%)
Apr 15, 2014 0.6700 0.6700 0.6600 0.6600 12,188 -0.03(-4.35%)
Apr 14, 2014 0.6800 0.6900 0.6800 0.6900 20,756 +0.00(+0.00%)
Apr 11, 2014 0.6600 0.6800 0.6500 0.6900 14,718 +0.02(+2.99%)
Apr 10, 2014 0.6700 0.6700 0.6700 0.6700 566 -0.01(-1.47%)
Apr 09, 2014 0.6900 0.6900 0.6800 0.6800 4,728 +0.04(+6.25%)
Apr 08, 2014 0.6800 0.6800 0.6400 0.6400 3,300 -0.02(-3.03%)
Apr 07, 2014 0.6400 0.6600 0.6400 0.6600 1,600 -0.02(-2.94%)
Apr 04, 2014 0.6500 0.6900 0.6500 0.6800 192,500 +0.03(+4.62%)
Apr 03, 2014 0.6000 0.6500 0.6000 0.6500 263,200 +0.05(+8.33%)
Apr 02, 2014 0.6000 0.6000 0.6000 0.6000 5,000 +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.