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 27, 2015 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Aug 26, 2015 0.3000 0.3000 0.2600 0.2600 18,642 -0.04(-13.33%)
Aug 25, 2015 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Aug 24, 2015 0.2100 0.2950 0.2100 0.2950 8,025 -0.01(-1.67%)
Aug 21, 2015 0.3000 0.3000 0.3000 0.3000 6,282 -0.01(-3.23%)
Aug 20, 2015 0.3200 0.3200 0.3100 0.3100 13,000 -0.01(-3.13%)
Aug 17, 2015 0.3200 0.3200 0.3200 171 -0.02(-5.88%)
Aug 14, 2015 0.3400 0.3400 0.3400 0.3400 18,500 +0.00(+0.00%)
Aug 13, 2015 0.3400 0.3400 0.3400 0.3400 8,175 +0.02(+4.62%)
Aug 12, 2015 0.3650 0.3650 0.3250 0.3250 17,845 -0.08(-19.75%)
Aug 06, 2015 0.4050 0.4050 0.4050 72 +0.00(+0.00%)
Aug 05, 2015 0.4050 0.4050 0.4050 0.4050 1,748 -0.08(-16.49%)
Aug 04, 2015 0.4850 0.4850 0.4850 0.4850 4,886 +0.09(+24.36%)
Jul 29, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jul 17, 2015 0.3800 0.3800 0.3800 200 -0.01(-2.56%)
Jul 16, 2015 0.3900 0.3900 0.3900 0.3900 1,296 +0.01(+2.63%)
Jul 09, 2015 0.3800 0.3800 0.3800 157 -0.03(-8.43%)
Jul 08, 2015 0.4150 0.4150 0.4150 0.4150 500 +0.03(+9.21%)
Jun 30, 2015 0.3800 0.3800 0.3800 245 -0.02(-5.00%)
Jun 29, 2015 0.4000 0.4000 0.4000 0.4000 19,427 +0.00(+0.00%)
Jun 25, 2015 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jun 23, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 22, 2015 0.4000 0.4000 0.4000 0.4000 34,400 +0.03(+6.67%)
Jun 15, 2015 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 12, 2015 0.3950 0.3950 0.3900 0.3900 5,000 -0.02(-6.02%)
Jun 11, 2015 0.3750 0.4150 0.3750 0.4150 14,800 +0.01(+1.22%)
Jun 10, 2015 0.4100 0.4100 0.4100 0.4100 9,000 +0.02(+6.49%)
Jun 09, 2015 0.3850 0.3850 0.3850 0.3850 1,872 -0.03(-8.33%)
Jun 08, 2015 0.4100 0.4200 0.4100 0.4200 7,952 +0.02(+5.00%)
Jun 03, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 02, 2015 0.4200 0.4200 0.4000 0.4000 4,000 -0.02(-4.76%)
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.