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, 2010 0.8000 0.8000 0.7000 0.7000 10,786 -0.05(-6.67%)
Aug 30, 2010 0.7400 0.7500 0.7400 0.7500 20,530 +0.03(+4.17%)
Aug 27, 2010 0.7300 0.7300 0.7200 0.7200 23,000 -0.02(-2.70%)
Aug 26, 2010 0.7400 0.7400 0.7400 0.7400 800 +0.00(+0.00%)
Aug 25, 2010 0.7400 0.7400 0.7400 0.7400 4,210 -0.01(-1.33%)
Aug 24, 2010 0.7500 0.7500 0.7500 0.7500 11,000 +0.00(+0.00%)
Aug 23, 2010 0.7500 0.7500 0.7500 0.7500 700 -0.01(-1.32%)
Aug 20, 2010 0.7600 0.7600 0.7600 0.7600 1,500 +0.00(+0.00%)
Aug 19, 2010 0.7600 0.7600 0.7600 0.7600 2,500 -0.02(-2.56%)
Aug 18, 2010 0.7800 0.7800 0.7800 0.7800 20,430 -0.02(-2.50%)
Aug 17, 2010 0.8000 0.8000 0.8000 0.8000 367,000 +0.00(+0.00%)
Aug 16, 2010 0.7400 0.8100 0.7400 0.8000 476,405 +0.02(+2.56%)
Aug 13, 2010 0.7900 0.8000 0.7500 0.7800 24,000 +0.02(+2.63%)
Aug 12, 2010 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Aug 11, 2010 0.7800 0.7800 0.7600 0.7600 11,200 -0.04(-5.00%)
Aug 10, 2010 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Aug 09, 2010 0.8100 0.8100 0.7800 0.8000 43,000 +0.00(+0.00%)
Aug 06, 2010 0.8000 0.8100 0.8000 0.8000 166,000 +0.00(+0.00%)
Aug 05, 2010 0.7500 0.8000 0.7500 0.8000 240,500 +0.05(+6.67%)
Aug 04, 2010 0.7600 0.7600 0.7500 0.7500 26,500 +0.00(+0.00%)
Aug 03, 2010 0.7800 0.7800 0.7500 0.7500 33,500 -0.02(-2.60%)
Jul 30, 2010 0.7700 0.7700 0.7500 0.7700 23,500 -0.02(-2.53%)
Jul 29, 2010 0.7900 0.7900 0.7900 0.7900 1,000 +0.02(+2.60%)
Jul 28, 2010 0.7600 0.7900 0.7600 0.7700 21,550 +0.00(+0.00%)
Jul 27, 2010 0.7800 0.7900 0.7700 0.7700 37,475 -0.02(-2.53%)
Jul 26, 2010 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 23, 2010 0.8200 0.8200 0.7700 0.7900 55,500 +0.00(+0.00%)
Jul 22, 2010 0.8400 0.8400 0.7900 0.7900 218,350 -0.01(-1.25%)
Jul 21, 2010 0.8000 0.8000 0.8000 0.8000 1,150 +0.00(+0.00%)
Jul 20, 2010 0.8000 0.8000 0.8000 0.8000 4,500 -0.05(-5.88%)
Jul 19, 2010 0.8600 0.8600 0.8000 0.8500 6,200 +0.05(+6.25%)
Jul 16, 2010 0.8000 0.8000 0.8000 0.8000 178,500 +0.00(+0.00%)
Jul 15, 2010 0.8000 0.8200 0.8000 0.8000 43,400 +0.00(+0.00%)
Jul 14, 2010 0.8000 0.8000 0.8000 0.8000 36,000 +0.00(+0.00%)
Jul 13, 2010 0.7900 0.8000 0.7900 0.8000 108,500 +0.00(+0.00%)
Jul 12, 2010 0.7900 0.8000 0.7900 0.8000 3,200 +0.01(+1.27%)
Jul 09, 2010 0.7900 0.7900 0.7900 0.7900 97,500 -0.01(-1.25%)
Jul 08, 2010 0.8000 0.8000 0.7900 0.8000 13,600 +0.00(+0.00%)
Jul 07, 2010 0.8000 0.8000 0.8000 0.8000 10,000 -0.03(-3.61%)
Jul 06, 2010 0.8000 0.8400 0.8000 0.8300 47,500 +0.03(+3.75%)
Jul 02, 2010 0.8000 0.8000 0.8000 0.8000 74,000 +0.00(+0.00%)
Jun 30, 2010 0.8000 0.8000 0.8000 0.8000 8,800 +0.00(+0.00%)
Jun 29, 2010 0.7900 0.8000 0.7900 0.8000 281,500 +0.00(+0.00%)
Jun 25, 2010 0.8000 0.8000 0.8000 0.8000 140,150 +0.00(+0.00%)
Jun 24, 2010 0.8000 0.8000 0.8000 0.8000 31,500 +0.00(+0.00%)
Jun 23, 2010 0.8000 0.8000 0.8000 0.8000 15,434 +0.00(+0.00%)
Jun 22, 2010 0.8000 0.8000 0.8000 0.8000 44,518 +0.00(+0.00%)
Jun 21, 2010 0.8000 0.8000 0.8000 0.8000 37,586 +0.00(+0.00%)
Jun 18, 2010 0.7900 0.8000 0.7900 0.8000 42,168 +0.00(+0.00%)
Jun 17, 2010 0.8000 0.8000 0.7900 0.8000 60,200 +0.00(+0.00%)
Jun 16, 2010 0.8000 0.8100 0.7900 0.8000 127,100 +0.00(+0.00%)
Jun 15, 2010 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Jun 14, 2010 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Jun 11, 2010 0.8000 0.8200 0.8000 0.8000 48,500 +0.00(+0.00%)
Jun 10, 2010 0.8000 0.8000 0.7900 0.8000 100,850 +0.00(+0.00%)
Jun 09, 2010 0.8000 0.8000 0.8000 0.8000 122,500 +0.00(+0.00%)
Jun 08, 2010 0.8000 0.8000 0.8000 0.8000 3,100 +0.00(+0.00%)
Jun 07, 2010 0.8200 0.8200 0.8000 0.8000 47,875 +0.00(+0.00%)
Jun 04, 2010 0.8000 0.8000 0.8000 0.8000 26,000 -0.02(-2.44%)
Jun 03, 2010 0.8000 0.8200 0.8000 0.8200 16,000 +0.00(+0.00%)
Jun 02, 2010 0.8000 0.8200 0.8000 0.8200 11,760 -0.02(-2.38%)
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.