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, 2020 0.2350 0.2500 0.2250 0.2500 336 +0.02(+6.38%)
Aug 28, 2020 0.2600 0.2600 0.2350 0.2350 1 -0.04(-12.96%)
Aug 27, 2020 0.2600 0.2700 0.2600 0.2700 5,430 +0.02(+5.88%)
Aug 26, 2020 0.2500 0.3000 0.2300 0.2550 1,354 -0.03(-8.93%)
Aug 25, 2020 0.3100 0.3100 0.2500 0.2800 735 -0.03(-9.68%)
Aug 24, 2020 0.2400 0.3300 0.2400 0.3100 260,389 +0.08(+31.91%)
Aug 21, 2020 0.2400 0.2400 0.2350 0.2350 471 -0.01(-2.08%)
Aug 20, 2020 0.2500 0.2500 0.2400 0.2400 2,111 +0.00(+0.00%)
Aug 19, 2020 0.2400 0.2400 0.2400 0.2400 49,100 +0.01(+2.13%)
Aug 18, 2020 0.2400 0.2400 0.2350 0.2350 14,319 +0.00(+2.17%)
Aug 17, 2020 0.2300 0.2300 0.2300 0.2300 2,439 +0.01(+2.22%)
Aug 14, 2020 0.2250 0.2250 0.2250 0.2250 1,500 -0.01(-2.17%)
Aug 12, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 10, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 07, 2020 0.2350 0.2350 0.2350 0.2350 4,500 +0.00(+2.17%)
Aug 06, 2020 0.2500 0.2500 0.2300 0.2300 1,600 -0.01(-6.12%)
Aug 05, 2020 0.2400 0.2450 0.2400 0.2450 177 +0.00(+0.00%)
Aug 04, 2020 0.2400 0.2450 0.2400 0.2450 225 +0.02(+8.89%)
Jul 31, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 30, 2020 0.2100 0.2250 0.2100 0.2250 154 +0.02(+12.50%)
Jul 29, 2020 0.2200 0.2200 0.1850 0.2000 35 -0.01(-4.76%)
Jul 28, 2020 0.2100 0.2100 0.2100 0.2100 75 +0.01(+2.44%)
Jul 27, 2020 0.2050 0.2200 0.2050 0.2050 480 +0.00(+0.00%)
Jul 24, 2020 0.2050 0.2050 0.2050 0.2050 1 +0.00(+0.00%)
Jul 23, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.01(-2.38%)
Jul 22, 2020 0.2100 0.2100 0.2000 0.2100 46,000 +0.01(+5.00%)
Jul 21, 2020 0.2000 0.2000 0.2000 0.2000 52,500 -0.01(-4.76%)
Jul 20, 2020 0.2300 0.2300 0.2000 0.2100 59,500 +0.01(+5.00%)
Jul 17, 2020 0.2100 0.2100 0.2000 0.2000 40,000 -0.01(-4.76%)
Jul 16, 2020 0.2100 0.2200 0.2100 0.2100 11,500 +0.00(+0.00%)
Jul 15, 2020 0.2100 0.2100 0.2100 99 +0.00(+0.00%)
Jul 13, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 10, 2020 0.2100 0.2100 0.2100 0.2100 27,000 -0.01(-4.55%)
Jul 09, 2020 0.2200 0.2200 0.2200 0.2200 17,319 +0.00(+0.00%)
Jul 08, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Jul 07, 2020 0.2000 0.2000 0.2000 0.2000 2,020 +0.00(+0.00%)
Jul 06, 2020 0.2000 0.2000 0.2000 0.2000 2,600 -0.02(-9.09%)
Jul 03, 2020 0.2200 0.2200 0.2100 0.2200 10,200 +0.02(+10.00%)
Jul 02, 2020 0.2000 0.2000 0.1800 0.2000 25,518 -0.02(-9.09%)
Jun 30, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 29, 2020 0.2100 0.2100 0.2100 0.2100 2,889 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 22, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 19, 2020 0.2100 0.2300 0.2100 0.2300 5,000 +0.02(+9.52%)
Jun 18, 2020 0.2100 0.2100 0.2100 0.2100 38,000 +0.00(+0.00%)
Jun 17, 2020 0.2100 0.2100 0.2100 0.2100 5,500 -0.01(-4.55%)
Jun 16, 2020 0.2400 0.2400 0.2200 0.2200 53,646 -0.02(-8.33%)
Jun 15, 2020 0.2200 0.2400 0.2200 0.2400 10,000 +0.02(+9.09%)
Jun 10, 2020 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jun 09, 2020 0.2200 0.2400 0.2200 0.2400 1,225 +0.01(+4.35%)
Jun 08, 2020 0.2100 0.2300 0.2100 0.2300 3,500 +0.02(+9.52%)
Jun 05, 2020 0.2100 0.2100 0.2100 0.2100 713 +0.00(+0.00%)
Jun 03, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 02, 2020 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
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.