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 29, 2011 0.9200 0.9200 0.9200 0.9200 4,995 +0.01(+1.10%)
Apr 28, 2011 0.9100 0.9500 0.9100 0.9100 37,857 +0.00(+0.00%)
Apr 27, 2011 0.8700 0.9100 0.8700 0.9100 95,170 +0.05(+5.81%)
Apr 26, 2011 0.8700 0.8700 0.8500 0.8600 64,500 -0.01(-1.15%)
Apr 25, 2011 0.8600 0.8900 0.8600 0.8700 16,000 -0.03(-3.33%)
Apr 21, 2011 0.9000 0.9000 0.9000 0.9000 2,864 +0.04(+4.65%)
Apr 20, 2011 0.8900 0.8900 0.8600 0.8600 5,045 +0.01(+1.18%)
Apr 19, 2011 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Apr 18, 2011 0.9200 0.9200 0.8500 0.8500 19,746 -0.02(-2.30%)
Apr 15, 2011 0.9300 0.9300 0.8700 0.8700 19,068 -0.03(-3.33%)
Apr 14, 2011 0.9000 0.9000 0.9000 0.9000 12,175 -0.03(-3.23%)
Apr 13, 2011 0.9000 0.9300 0.9000 0.9300 33,170 +0.04(+4.49%)
Apr 12, 2011 0.9000 0.9000 0.8900 0.8900 89,000 +0.02(+2.30%)
Apr 11, 2011 0.9100 0.9100 0.8700 0.8700 42,897 +0.01(+1.16%)
Apr 08, 2011 0.9100 0.9300 0.8600 0.8600 67,933 -0.02(-2.27%)
Apr 07, 2011 0.8900 0.9100 0.8800 0.8800 30,000 -0.01(-1.12%)
Apr 06, 2011 0.9000 0.9400 0.8800 0.8900 175,779 -0.06(-6.32%)
Apr 05, 2011 0.9200 0.9500 0.8900 0.9500 83,539 +0.05(+5.56%)
Apr 04, 2011 0.9000 0.9000 0.8800 0.9000 487,943 +0.04(+4.65%)
Apr 01, 2011 0.8900 0.8900 0.8600 0.8600 6,485 -0.04(-4.44%)
Mar 31, 2011 0.9000 0.9000 0.8700 0.9000 209,500 +0.01(+1.12%)
Mar 30, 2011 0.8800 0.9000 0.8800 0.8900 94,267 +0.00(+0.00%)
Mar 29, 2011 0.9000 0.9100 0.8900 0.8900 298,219 +0.01(+1.14%)
Mar 28, 2011 0.8800 0.8800 0.8800 0.8800 690 -0.02(-2.22%)
Mar 25, 2011 0.9000 0.9000 0.8600 0.9000 13,850 +0.04(+4.65%)
Mar 24, 2011 0.9100 0.9100 0.8600 0.8600 27,000 -0.06(-6.52%)
Mar 23, 2011 0.9300 0.9300 0.9000 0.9200 211,300 -0.01(-1.08%)
Mar 22, 2011 1.000 1.000 0.9000 0.9300 70,608 -0.07(-7.00%)
Mar 21, 2011 0.9800 1.000 0.9800 1.000 3,500 +0.04(+4.17%)
Mar 18, 2011 0.9900 1.000 0.9600 0.9600 111,710 -0.02(-2.04%)
Mar 17, 2011 0.9600 0.9900 0.9600 0.9800 26,929 +0.02(+2.08%)
Mar 16, 2011 0.9700 0.9800 0.9600 0.9600 68,106 +0.04(+4.35%)
Mar 15, 2011 0.9600 0.9900 0.9200 0.9200 426,489 -0.03(-3.16%)
Mar 14, 2011 0.9500 0.9600 0.9500 0.9500 198,787 +0.04(+4.40%)
Mar 11, 2011 0.9100 0.9300 0.9100 0.9100 8,400 -0.02(-2.15%)
Mar 10, 2011 0.9200 0.9400 0.9200 0.9300 20,000 -0.06(-6.06%)
Mar 09, 2011 0.9300 0.9900 0.9300 0.9900 192,696 +0.09(+10.00%)
Mar 08, 2011 0.9400 0.9400 0.9000 0.9000 54,831 -0.06(-6.25%)
Mar 07, 2011 0.9700 0.9800 0.9600 0.9600 487,999 +0.08(+9.09%)
Mar 04, 2011 0.8800 0.8900 0.8700 0.8800 42,183 +0.02(+2.33%)
Mar 03, 2011 0.8800 0.8800 0.8600 0.8600 28,483 +0.03(+3.61%)
Mar 02, 2011 0.8500 0.8700 0.8300 0.8300 59,000 -0.01(-1.19%)
Mar 01, 2011 0.8400 0.8800 0.8300 0.8400 334,823 +0.06(+7.69%)
Feb 28, 2011 0.8200 0.8400 0.7800 0.7800 93,470 +0.03(+4.00%)
Feb 25, 2011 0.7500 0.7500 0.7500 0.7500 11,203 +0.00(+0.00%)
Feb 24, 2011 0.7600 0.7800 0.7500 0.7500 14,300 +0.00(+0.00%)
Feb 23, 2011 0.7500 0.7500 0.7500 0.7500 614 -0.05(-6.25%)
Feb 22, 2011 0.7800 0.8000 0.7300 0.8000 63,083 +0.01(+1.27%)
Feb 18, 2011 0.7700 0.7900 0.7600 0.7900 45,594 -0.02(-2.47%)
Feb 17, 2011 0.7800 0.8100 0.7700 0.8100 22,000 +0.02(+2.53%)
Feb 16, 2011 0.8100 0.8200 0.7900 0.7900 73,300 -0.02(-2.47%)
Feb 15, 2011 0.7900 0.8100 0.7800 0.8100 299,261 +0.01(+1.25%)
Feb 14, 2011 0.8000 0.8000 0.8000 0.8000 74,548 -0.05(-5.88%)
Feb 11, 2011 0.8200 0.8500 0.8100 0.8500 35,653 -0.03(-3.41%)
Feb 10, 2011 0.8100 0.8800 0.8100 0.8800 55,757 +0.05(+6.02%)
Feb 09, 2011 0.8400 0.8500 0.8100 0.8300 34,923 +0.01(+1.22%)
Feb 08, 2011 0.8300 0.8300 0.8100 0.8200 8,792 -0.03(-3.53%)
Feb 07, 2011 0.8700 0.9000 0.8500 0.8500 78,729 -0.04(-4.49%)
Feb 04, 2011 0.8900 0.9100 0.8900 0.8900 18,892 -0.02(-2.20%)
Feb 03, 2011 0.9200 0.9200 0.9000 0.9100 82,692 +0.01(+1.11%)
Feb 02, 2011 0.9400 0.9500 0.9000 0.9000 216,257 -0.07(-7.22%)
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.