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 29, 2018 0.2400 0.2400 0.2400 288 -0.02(-7.69%)
Jan 26, 2018 0.2450 0.2600 0.2450 0.2600 2,000 -0.02(-7.14%)
Jan 25, 2018 0.2800 0.2800 0.2800 0.2800 1,255 +0.00(+0.00%)
Jan 24, 2018 0.2800 0.2800 0.2800 0.2800 1,350 +0.01(+3.70%)
Jan 23, 2018 0.2900 0.2900 0.2700 0.2700 2,349 +0.00(+0.00%)
Jan 22, 2018 0.2750 0.2900 0.2700 0.2700 17,535 -0.01(-3.57%)
Jan 19, 2018 0.2800 0.2800 0.2800 0.2800 4,062 +0.01(+3.70%)
Jan 16, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jan 15, 2018 0.2500 0.2750 0.2500 0.2750 6,100 +0.02(+7.84%)
Jan 12, 2018 0.2600 0.2700 0.2550 0.2550 12,000 -0.02(-5.56%)
Jan 11, 2018 0.2600 0.2700 0.2600 0.2700 4,079 +0.01(+3.85%)
Jan 10, 2018 0.2600 0.2600 0.2600 0.2600 1,710 +0.01(+4.00%)
Jan 08, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jan 05, 2018 0.2800 0.2800 0.2800 0.2800 850 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
Jan 03, 2018 0.2450 0.2800 0.2200 0.2800 16,000 +0.03(+12.00%)
Jan 02, 2018 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 27, 2017 0.2200 0.2200 0.2200 300 -0.01(-4.35%)
Dec 22, 2017 0.2500 0.2500 0.2300 0.2300 19,515 -0.01(-4.17%)
Dec 21, 2017 0.2450 0.2450 0.2400 0.2400 5,850 +0.00(+0.00%)
Dec 19, 2017 0.2400 0.2400 0.2400 55 -0.01(-4.00%)
Dec 18, 2017 0.2400 0.2500 0.2400 0.2500 25,900 +0.04(+19.05%)
Dec 15, 2017 0.2100 0.2100 0.2100 0.2100 1,161 -0.02(-10.64%)
Dec 14, 2017 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.08%)
Dec 12, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 07, 2017 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Dec 06, 2017 0.2200 0.2200 0.2100 0.2100 12,000 -0.02(-8.70%)
Dec 04, 2017 0.2300 0.2300 0.2300 184 +0.00(+0.00%)
Nov 30, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Nov 28, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 24, 2017 0.2400 0.2400 0.2400 600 +0.02(+11.63%)
Nov 21, 2017 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Nov 20, 2017 0.2400 0.2400 0.2400 0.2400 800 -0.02(-5.88%)
Nov 17, 2017 0.2600 0.2600 0.2550 0.2550 5,000 -0.02(-7.27%)
Nov 15, 2017 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Nov 14, 2017 0.2650 0.2650 0.2650 0.2650 1,000 +0.02(+6.00%)
Nov 10, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 08, 2017 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 06, 2017 0.2550 0.2550 0.2550 400 +0.01(+2.00%)
Nov 03, 2017 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 02, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +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.