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 (%)
Apr 30, 2021 0.4100 0.4100 0.4050 0.4050 7,365 -0.00(-1.22%)
Apr 29, 2021 0.4100 0.4150 0.4100 0.4100 55,502 +0.00(+0.00%)
Apr 28, 2021 0.4150 0.4150 0.4100 0.4100 19,086 -0.01(-1.20%)
Apr 27, 2021 0.4200 0.4200 0.4150 0.4150 37,957 -0.01(-1.19%)
Apr 26, 2021 0.4300 0.4300 0.4150 0.4200 66,592 +0.00(+0.00%)
Apr 23, 2021 0.4150 0.4200 0.4150 0.4200 2,136 +0.01(+1.20%)
Apr 22, 2021 0.4100 0.4150 0.4100 0.4150 37,063 +0.01(+1.22%)
Apr 21, 2021 0.3950 0.4100 0.3950 0.4100 57,032 +0.01(+2.50%)
Apr 20, 2021 0.4150 0.4150 0.3950 0.4000 65,907 -0.01(-2.44%)
Apr 19, 2021 0.4000 0.4150 0.4000 0.4100 452,683 +0.00(+1.23%)
Apr 16, 2021 0.4600 0.4700 0.3950 0.4050 241,566 -0.05(-11.96%)
Apr 15, 2021 0.4150 0.4750 0.4150 0.4600 36,998 +0.00(+0.00%)
Apr 14, 2021 0.4600 0.4900 0.4600 0.4600 144,840 +0.04(+8.24%)
Apr 13, 2021 0.4200 0.4700 0.4200 0.4250 93,616 -0.02(-3.41%)
Apr 12, 2021 0.4400 0.4500 0.4400 0.4400 42,389 -0.01(-1.12%)
Apr 09, 2021 0.4500 0.4600 0.4400 0.4450 173,642 +0.00(+0.00%)
Apr 08, 2021 0.4600 0.4600 0.4450 0.4450 213,041 -0.02(-4.30%)
Apr 07, 2021 0.4700 0.4800 0.4550 0.4650 150,531 +0.01(+1.09%)
Apr 06, 2021 0.4150 0.4600 0.4100 0.4600 165,826 +0.06(+15.00%)
Apr 05, 2021 0.4050 0.4100 0.4000 0.4000 26,419 +0.00(+0.00%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Mar 31, 2021 0.4150 0.4600 0.3850 0.3950 208,918 +0.05(+12.86%)
Mar 30, 2021 0.3500 0.3700 0.3300 0.3500 43,710 +0.00(+0.00%)
Mar 29, 2021 0.3700 0.3700 0.3500 0.3500 22,960 -0.03(-6.67%)
Mar 26, 2021 0.3950 0.3950 0.3400 0.3750 35,613 +0.03(+7.14%)
Mar 25, 2021 0.3550 0.3550 0.3200 0.3500 76,602 -0.01(-1.41%)
Mar 24, 2021 0.3700 0.3700 0.3550 0.3550 106,344 -0.04(-8.97%)
Mar 23, 2021 0.3750 0.3950 0.3700 0.3900 110,333 +0.02(+4.00%)
Mar 22, 2021 0.4000 0.4000 0.3700 0.3750 77,270 -0.01(-1.32%)
Mar 19, 2021 0.3900 0.3900 0.3800 0.3800 12,347 -0.01(-1.30%)
Mar 18, 2021 0.4000 0.4050 0.3800 0.3850 60,669 -0.02(-4.94%)
Mar 17, 2021 0.3900 0.4150 0.3850 0.4050 17,166 +0.02(+5.19%)
Mar 16, 2021 0.4000 0.4050 0.3850 0.3850 42,859 -0.02(-6.10%)
Mar 15, 2021 0.4100 0.4200 0.3600 0.4100 55,948 +0.00(+0.00%)
Mar 12, 2021 0.4250 0.4300 0.4050 0.4100 81,969 -0.01(-2.38%)
Mar 11, 2021 0.4000 0.4300 0.4000 0.4200 43,381 +0.03(+7.69%)
Mar 10, 2021 0.4000 0.4100 0.3850 0.3900 34,242 +0.00(+0.00%)
Mar 09, 2021 0.3650 0.4050 0.3650 0.3900 79,497 +0.01(+1.30%)
Mar 08, 2021 0.4300 0.4300 0.3700 0.3850 133,745 +0.01(+1.32%)
Mar 05, 2021 0.3750 0.3800 0.3500 0.3800 78,769 +0.00(+0.00%)
Mar 04, 2021 0.4000 0.4000 0.3500 0.3800 45,509 -0.01(-2.56%)
Mar 03, 2021 0.3950 0.4000 0.3900 0.3900 47,345 +0.00(+0.00%)
Mar 02, 2021 0.4200 0.4200 0.3900 0.3900 24,709 -0.02(-6.02%)
Mar 01, 2021 0.4450 0.4450 0.3800 0.4150 112,284 +0.02(+5.06%)
Feb 26, 2021 0.4200 0.4200 0.3950 0.3950 124,794 -0.02(-5.95%)
Feb 25, 2021 0.4300 0.4350 0.4100 0.4200 108,506 -0.02(-3.45%)
Feb 24, 2021 0.4950 0.4950 0.4350 0.4350 245,195 -0.04(-8.42%)
Feb 23, 2021 0.5000 0.5000 0.4000 0.4750 1,065,299 -0.07(-12.04%)
Feb 22, 2021 0.4400 0.5800 0.4000 0.5400 879,776 +0.16(+42.11%)
Feb 19, 2021 0.4100 0.4100 0.3700 0.3800 47,325 -0.02(-5.00%)
Feb 18, 2021 0.4400 0.4400 0.4000 0.4000 57,075 -0.03(-6.98%)
Feb 17, 2021 0.4400 0.4400 0.4100 0.4300 8,500 -0.02(-3.37%)
Feb 16, 2021 0.4600 0.4600 0.4250 0.4450 83,924 -0.02(-3.26%)
Feb 12, 2021 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Feb 11, 2021 0.4550 0.4650 0.4450 0.4650 25,160 +0.02(+4.49%)
Feb 10, 2021 0.4450 0.4600 0.4400 0.4450 50,972 -0.01(-2.20%)
Feb 09, 2021 0.5100 0.5100 0.4400 0.4550 153,786 -0.02(-5.21%)
Feb 08, 2021 0.5000 0.5200 0.4500 0.4800 74,593 +0.03(+6.67%)
Feb 05, 2021 0.4550 0.4600 0.4500 0.4500 26,345 +0.00(+0.00%)
Feb 04, 2021 0.4400 0.4600 0.4200 0.4500 68,952 +0.03(+7.14%)
Feb 03, 2021 0.4850 0.4850 0.4200 0.4200 87,319 -0.04(-8.70%)
Feb 02, 2021 0.4500 0.4950 0.4500 0.4600 158,386 -0.04(-8.00%)
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.