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 (%)
Dec 30, 2011 0.4400 0.5000 0.4400 0.5000 9,248 +0.04(+8.70%)
Dec 29, 2011 0.4600 0.4600 0.4600 0.4600 1,067 -0.01(-2.13%)
Dec 28, 2011 0.5000 0.5000 0.4700 0.4700 163,976 -0.03(-6.00%)
Dec 23, 2011 0.5000 0.5000 0.5000 0.5000 158,200 +0.00(+0.00%)
Dec 21, 2011 0.5000 0.5000 0.5000 0.5000 3,684 +0.00(+0.00%)
Dec 20, 2011 0.4800 0.5000 0.4650 0.5000 12,500 +0.00(+0.00%)
Dec 19, 2011 0.5000 0.5000 0.5000 0.5000 84,481 +0.00(+0.00%)
Dec 16, 2011 0.4700 0.5000 0.4450 0.5000 27,290 +0.00(+0.00%)
Dec 15, 2011 0.5000 0.5000 0.5000 0.5000 26,818 +0.00(+0.00%)
Dec 14, 2011 0.5000 0.5000 0.5000 0.5000 864 +0.00(+0.00%)
Dec 13, 2011 0.5000 0.5200 0.5000 0.5000 4,400 -0.01(-1.96%)
Dec 12, 2011 0.5200 0.5200 0.5100 0.5100 48,200 -0.01(-1.92%)
Dec 09, 2011 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Dec 08, 2011 0.5200 0.5200 0.5200 0.5200 30,000 +0.00(+0.00%)
Dec 07, 2011 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Dec 06, 2011 0.5200 0.5200 0.5200 0.5200 10,300 +0.00(+0.00%)
Dec 05, 2011 0.5200 0.5200 0.5200 0.5200 532 +0.00(+0.00%)
Dec 02, 2011 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Dec 01, 2011 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Nov 30, 2011 0.5200 0.5200 0.5200 0.5200 3,130 +0.00(+0.00%)
Nov 29, 2011 0.5500 0.5500 0.5200 0.5200 5,402 -0.01(-1.89%)
Nov 28, 2011 0.5300 0.5300 0.5300 0.5300 9,950 +0.01(+1.92%)
Nov 25, 2011 0.5200 0.5200 0.5200 228 +0.00(+0.00%)
Nov 24, 2011 0.5200 0.5200 0.5200 0.5200 2,347 +0.00(+0.00%)
Nov 23, 2011 0.5500 0.5500 0.5200 0.5200 19,807 +0.00(+0.00%)
Nov 22, 2011 0.5200 0.5200 0.5200 0.5200 2,000 -0.05(-8.77%)
Nov 21, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 18, 2011 0.5400 0.6200 0.5400 0.5700 8,439 +0.01(+1.79%)
Nov 17, 2011 0.5800 0.5800 0.5500 0.5600 1,504,000 -0.07(-11.11%)
Nov 16, 2011 0.6100 0.6500 0.6100 0.6300 215,220 +0.07(+12.50%)
Nov 15, 2011 0.5400 0.5600 0.5400 0.5600 27,489 +0.04(+7.69%)
Nov 14, 2011 0.5500 0.5500 0.5200 0.5200 82,000 -0.04(-7.14%)
Nov 11, 2011 0.5600 0.6000 0.5600 0.5600 66,674 +0.04(+7.69%)
Nov 10, 2011 0.4800 0.5200 0.4800 0.5200 29,955 +0.04(+7.22%)
Nov 09, 2011 0.5000 0.5000 0.4850 0.4850 45,299 -0.02(-3.00%)
Nov 08, 2011 0.5100 0.5100 0.5000 0.5000 20,000 +0.01(+1.01%)
Nov 07, 2011 0.4950 0.4950 0.4950 0.4950 3,900 -0.05(-8.33%)
Nov 04, 2011 0.5300 0.5400 0.5300 0.5400 4,000 +0.06(+12.50%)
Nov 03, 2011 0.5000 0.5000 0.4800 0.4800 10,800 +0.00(+0.00%)
Nov 02, 2011 0.5200 0.5200 0.3850 0.4800 102,035 -0.05(-9.43%)
Nov 01, 2011 0.5300 0.5300 0.5300 0.5300 5,000 -0.02(-3.64%)
Oct 31, 2011 0.5500 0.5500 0.5500 0.5500 1,712 +0.00(+0.00%)
Oct 28, 2011 0.5500 0.5500 0.5500 0.5500 30,000 -0.01(-1.79%)
Oct 27, 2011 0.5800 0.5900 0.5300 0.5600 84,140 -0.01(-1.75%)
Oct 26, 2011 0.5700 0.5700 0.5700 0.5700 9,537 -0.03(-5.00%)
Oct 25, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 24, 2011 0.5600 0.6000 0.5600 0.6000 14,300 +0.03(+5.26%)
Oct 21, 2011 0.5700 0.5700 0.5700 0.5700 8,515 +0.05(+9.62%)
Oct 20, 2011 0.5900 0.5900 0.4750 0.5200 213,891 -0.08(-13.33%)
Oct 19, 2011 0.5800 0.6000 0.5400 0.6000 86,500 +0.07(+13.21%)
Oct 18, 2011 0.5800 0.5800 0.5300 0.5300 4,050 -0.05(-8.62%)
Oct 17, 2011 0.5800 0.5900 0.5800 0.5800 14,000 +0.02(+3.57%)
Oct 14, 2011 0.6000 0.6000 0.5200 0.5600 78,500 -0.04(-6.67%)
Oct 13, 2011 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-1.64%)
Oct 12, 2011 0.5300 0.6100 0.5300 0.6100 2,160 +0.07(+12.96%)
Oct 11, 2011 0.6300 0.6300 0.5400 0.5400 5,680 -0.08(-12.90%)
Oct 07, 2011 0.5700 0.6200 0.5500 0.6200 12,000 +0.12(+24.00%)
Oct 06, 2011 0.6400 0.6400 0.5000 0.5000 14,738 -0.03(-5.66%)
Oct 05, 2011 0.5800 0.5800 0.5300 0.5300 17,000 +0.01(+1.92%)
Oct 04, 2011 0.5400 0.5500 0.5200 0.5200 19,266 -0.02(-3.70%)
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.