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 (%)
Jun 30, 2011 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 29, 2011 0.7200 0.7200 0.7200 0.7200 96,400 +0.01(+1.41%)
Jun 28, 2011 0.7100 0.7100 0.7100 0.7100 2,500 -0.01(-1.39%)
Jun 27, 2011 0.7000 0.7200 0.7000 0.7200 9,090 +0.01(+1.41%)
Jun 24, 2011 0.7100 0.7100 0.7100 300 +0.00(+0.00%)
Jun 23, 2011 0.7100 0.7100 0.7100 0.7100 7,700 +0.02(+2.90%)
Jun 22, 2011 0.6900 0.6900 0.6900 0.6900 12,000 -0.01(-1.43%)
Jun 21, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jun 20, 2011 0.7200 0.7000 0.7000 0.7000 31,700 -0.01(-1.41%)
Jun 17, 2011 0.7300 0.7300 0.7100 0.7100 86,696 -0.02(-2.74%)
Jun 16, 2011 0.7200 0.7600 0.7200 0.7300 6,900 -0.03(-3.95%)
Jun 15, 2011 0.7700 0.7700 0.7500 0.7600 95,051 +0.00(+0.00%)
Jun 14, 2011 0.7600 0.7600 0.7600 0.7600 27,376 +0.01(+1.33%)
Jun 13, 2011 0.7500 0.7800 0.7200 0.7500 34,600 -0.05(-6.25%)
Jun 10, 2011 0.8000 0.8000 0.8000 0.8000 5,346 +0.00(+0.00%)
Jun 09, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 08, 2011 0.8100 0.8200 0.8000 0.8000 12,978 -0.04(-4.76%)
Jun 07, 2011 0.8400 0.8400 0.8400 90 +0.00(+0.00%)
Jun 06, 2011 0.8500 0.8500 0.8200 0.8400 177,702 -0.01(-1.18%)
Jun 03, 2011 0.8200 0.8500 0.8200 0.8500 88,434 -0.04(-4.49%)
May 24, 2011 0.8600 0.8900 0.8600 0.8900 14,973 +0.03(+3.49%)
May 20, 2011 0.8600 0.8600 0.8600 0.8600 2,000 +0.00(+0.00%)
May 19, 2011 0.8800 0.8800 0.8600 0.8600 10,684 -0.04(-4.44%)
May 18, 2011 0.8500 0.9000 0.8500 0.9000 93,200 +0.04(+4.65%)
May 17, 2011 0.8500 0.8600 0.8500 0.8600 43,300 +0.01(+1.18%)
May 16, 2011 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
May 13, 2011 0.9000 0.9000 0.8500 0.8500 46,500 -0.03(-3.41%)
May 12, 2011 0.8500 0.8800 0.8500 0.8800 39,761 +0.01(+1.15%)
May 11, 2011 0.9100 0.9100 0.8700 0.8700 7,000 -0.01(-1.14%)
May 10, 2011 0.8800 0.8800 0.8800 0.8800 4,000 +0.01(+1.15%)
May 09, 2011 0.8700 0.8700 0.8700 0.8700 2,187 -0.01(-1.14%)
May 06, 2011 0.8800 0.8800 0.8800 0.8800 500 +0.02(+2.33%)
May 05, 2011 0.8800 0.8900 0.8600 0.8600 21,500 -0.04(-4.44%)
May 04, 2011 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 03, 2011 0.9000 0.9000 0.9000 0.9000 5,650 -0.02(-2.17%)
May 02, 2011 0.9200 0.9300 0.9200 0.9200 8,500 +0.00(+0.00%)
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%)
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.