Dark

ETX
ETRION CORPORATION
stock TSE

Inactive

Sep 17, 2021

0.0450CAD0.000%(0.0000)772,457

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-17	0.0450	0.0500	0.0400	0.0450	0.000%	772,457	0.000%
2021-09-16	0.0400	0.0500	0.0400	0.0450	-10.000%	872,775	0.000%
2021-09-15	0.0500	0.0500	0.0400	0.0500	+11.111%	938,928	-10.000%
2021-09-14	0.0500	0.0500	0.0400	0.0450	-10.000%	2,737,052	0.000%
2021-09-13	0.0450	0.0550	0.0450	0.0500	+11.111%	2,917,638	-10.000%
2021-09-10	0.0450	0.0500	0.0450	0.0450	0.000%	498,633	0.000%
2021-09-09	0.0500	0.0500	0.0450	0.0450	0.000%	319,007	0.000%
2021-09-08	0.0500	0.0500	0.0450	0.0450	-10.000%	603,663	0.000%
2021-09-07	0.0500	0.0550	0.0450	0.0500	-9.091%	1,152,149	-10.000%
2021-09-03	0.0550	0.0550	0.0450	0.0550	-8.333%	1,901,957	-18.182%
2021-09-02	0.0550	0.0600	0.0400	0.0600	0.000%	5,352,803	-25.000%
2021-09-01	0.0750	0.0750	0.0550	0.0600	-29.412%	6,026,354	-25.000%
2021-08-31	0.0800	0.0900	0.0800	0.0850	+6.250%	891,029	-47.059%
2021-08-30	0.0800	0.0850	0.0800	0.0800	-5.882%	253,491	-43.750%
2021-08-27	0.0800	0.0900	0.0800	0.0850	+6.250%	1,367,132	-47.059%
2021-08-26	0.0850	0.0850	0.0800	0.0800	-5.882%	650,062	-43.750%
2021-08-25	0.0850	0.0850	0.0800	0.0850	0.000%	390,621	-47.059%
2021-08-24	0.0900	0.0900	0.0800	0.0850	-5.556%	675,000	-47.059%
2021-08-23	0.0850	0.0950	0.0800	0.0900	+12.500%	917,196	-50.000%
2021-08-20	0.0850	0.0850	0.0750	0.0800	-5.882%	1,027,710	-43.750%
2021-08-19	0.0950	0.0950	0.0850	0.0850	-10.526%	1,682,592	-47.059%
2021-08-18	0.1050	0.1050	0.0900	0.0950	-9.524%	2,825,791	-52.632%
2021-08-17	0.1250	0.1400	0.1050	0.1050	-52.273%	13,821,886	-57.143%
2021-08-16	0.0950	0.2600	0.0900	0.2200	-51.648%	8,101,328	-79.545%
2021-08-13	0.4500	0.4550	0.4500	0.4550	+3.409%	15,897	-90.110%
2021-08-12	0.4400	0.4500	0.4400	0.4400	0.000%	116,719	-89.773%
2021-08-11	0.4400	0.4400	0.4400	0.4400	+1.149%	14,363	-89.773%
2021-08-10	0.4300	0.4350	0.4300	0.4350	0.000%	60,728	-89.655%
2021-08-09	0.4300	0.4350	0.4300	0.4350	+6.098%	25,324	-89.655%
2021-08-06	0.4150	0.4200	0.4100	0.4100	-2.381%	63,521	-89.024%
2021-08-05	0.4100	0.4200	0.4100	0.4200	+2.439%	92,461	-89.286%
2021-08-04	0.4150	0.4150	0.4100	0.4100	-1.205%	5,881	-89.024%
2021-08-03	0.4150	0.4150	0.4150	0.4150	+1.220%	6,199	-89.157%
2021-07-30	0.4100	0.4100	0.4100	0.4100	-2.381%	2,800	-89.024%
2021-07-28	0.4200	0.4200	0.4200	0.4200	+3.704%	1,860	-89.286%
2021-07-27	0.4100	0.4100	0.4050	0.4050	-1.220%	23,301	-88.889%
2021-07-26	0.4100	0.4100	0.4100	0.4100	0.000%	25,030	-89.024%
2021-07-23	0.4150	0.4150	0.4100	0.4100	-1.205%	10,264	-89.024%
2021-07-22	0.4150	0.4150	0.4150	0.4150	+1.220%	651	-89.157%
2021-07-21	0.4100	0.4100	0.4050	0.4100	0.000%	74,045	-89.024%
2021-07-20	0.4100	0.4100	0.4100	0.4100	0.000%	1,210	-89.024%
2021-07-19	0.4100	0.4100	0.4100	0.4100	0.000%	8,513	-89.024%
2021-07-16	0.4100	0.4100	0.4100	0.4100	0.000%	13,212	-89.024%
2021-07-15	0.4100	0.4150	0.4100	0.4100	0.000%	3,529	-89.024%
2021-07-14	0.4100	0.4100	0.4100	0.4100	0.000%	20,663	-89.024%
2021-07-13	0.4100	0.4100	0.4100	0.4100	-2.381%	4,207	-89.024%
2021-07-09	0.4200	0.4200	0.4200	0.4200	0.000%	2,655	-89.286%
2021-07-06	0.4200	0.4300	0.4200	0.4200	0.000%	35,696	-89.286%
2021-07-05	0.4200	0.4200	0.4200	0.4200	+1.205%	17,703	-89.286%
2021-07-02	0.4150	0.4150	0.4150	0.4150	+1.220%	4,598	-89.157%
2021-06-30	0.4100	0.4100	0.4100	0.4100	0.000%	5,519	-89.024%
2021-06-29	0.4100	0.4100	0.4100	0.4100	+2.500%	2,948	-89.024%
2021-06-25	0.4000	0.4000	0.4000	0.4000	-3.614%	5,056	-88.750%
2021-06-24	0.4050	0.4150	0.4050	0.4150	+2.469%	2,943	-89.157%
2021-06-22	0.4000	0.4100	0.4000	0.4050	+3.846%	66,841	-88.889%
2021-06-21	0.3950	0.3950	0.3900	0.3900	-1.266%	20,557	-88.462%
2021-06-18	0.3950	0.4000	0.3950	0.3950	0.000%	92,744	-88.608%
2021-06-17	0.3950	0.4000	0.3950	0.3950	0.000%	20,831	-88.608%
2021-06-16	0.3950	0.3950	0.3950	0.3950	0.000%	6,862	-88.608%
2021-06-15	0.4000	0.4000	0.3950	0.3950	0.000%	21,803	-88.608%
2021-06-14	0.4050	0.4050	0.3950	0.3950	0.000%	8,443	-88.608%
2021-06-11	0.4000	0.4000	0.3950	0.3950	-1.250%	15,164	-88.608%
2021-06-09	0.3950	0.4000	0.3950	0.4000	+1.266%	3,627	-88.750%
2021-06-08	0.3950	0.3950	0.3950	0.3950	-1.250%	3,581	-88.608%
2021-06-07	0.4050	0.4050	0.3950	0.4000	-1.235%	8,881	-88.750%
2021-06-04	0.3950	0.4050	0.3950	0.4050	+2.532%	297,964	-88.889%
2021-06-03	0.4000	0.4000	0.3950	0.3950	0.000%	19,836	-88.608%
2021-06-02	0.3950	0.4000	0.3950	0.3950	0.000%	82,697	-88.608%
2021-06-01	0.4000	0.4050	0.3950	0.3950	-1.250%	152,920	-88.608%
2021-05-31	0.4000	0.4000	0.4000	0.4000	-1.235%	1,389	-88.750%
2021-05-28	0.4050	0.4050	0.4000	0.4050	+1.250%	13,492	-88.889%
2021-05-27	0.4000	0.4000	0.4000	0.4000	+1.266%	27,577	-88.750%
2021-05-26	0.3950	0.4050	0.3950	0.3950	0.000%	25,013	-88.608%
2021-05-25	0.3950	0.3950	0.3900	0.3950	-1.250%	9,531	-88.608%
2021-05-21	0.4000	0.4100	0.4000	0.4000	+1.266%	26,483	-88.750%
2021-05-20	0.3900	0.3950	0.3900	0.3950	-2.469%	17,043	-88.608%
2021-05-19	0.3950	0.4050	0.3900	0.4050	+2.532%	38,575	-88.889%
2021-05-18	0.3900	0.4000	0.3900	0.3950	+1.282%	8,711	-88.608%
2021-05-17	0.3900	0.3900	0.3900	0.3900	-1.266%	1,364	-88.462%
2021-05-14	0.3900	0.3950	0.3900	0.3950	+1.282%	9,728	-88.608%
2021-05-13	0.3950	0.3950	0.3900	0.3900	-1.266%	16,598	-88.462%
2021-05-12	0.3950	0.3950	0.3950	0.3950	0.000%	15,700	-88.608%
2021-05-11	0.3950	0.4000	0.3950	0.3950	0.000%	39,027	-88.608%
2021-05-10	0.3950	0.3950	0.3950	0.3950	-1.250%	10,360	-88.608%
2021-05-07	0.4000	0.4000	0.3950	0.4000	+1.266%	18,570	-88.750%
2021-05-06	0.3950	0.3950	0.3950	0.3950	-1.250%	69,636	-88.608%
2021-05-05	0.4150	0.4150	0.4000	0.4000	0.000%	31,808	-88.750%
2021-05-04	0.4000	0.4000	0.4000	0.4000	0.000%	3,228	-88.750%
2021-05-03	0.4050	0.4050	0.4000	0.4000	-1.235%	59,987	-88.750%
2021-04-30	0.4100	0.4100	0.4050	0.4050	-1.220%	7,365	-88.889%
2021-04-29	0.4100	0.4150	0.4100	0.4100	0.000%	55,502	-89.024%
2021-04-28	0.4150	0.4150	0.4100	0.4100	-1.205%	19,086	-89.024%
2021-04-27	0.4200	0.4200	0.4150	0.4150	-1.190%	37,958	-89.157%
2021-04-26	0.4300	0.4300	0.4150	0.4200	0.000%	66,592	-89.286%
2021-04-23	0.4150	0.4200	0.4150	0.4200	+1.205%	2,138	-89.286%
2021-04-22	0.4100	0.4150	0.4100	0.4150	+1.220%	37,064	-89.157%
2021-04-21	0.3950	0.4100	0.3950	0.4100	+2.500%	57,032	-89.024%
2021-04-20	0.4150	0.4150	0.3950	0.4000	-2.439%	65,907	-88.750%
2021-04-19	0.4000	0.4150	0.4000	0.4100	+1.235%	452,684	-89.024%
2021-04-16	0.4600	0.4700	0.3950	0.4050	-11.957%	241,566	-88.889%
2021-04-15	0.4150	0.4750	0.4150	0.4600	0.000%	36,999	-90.217%
2021-04-14	0.4600	0.4900	0.4600	0.4600	+8.235%	144,840	-90.217%
2021-04-13	0.4200	0.4700	0.4200	0.4250	-3.409%	93,617	-89.412%
2021-04-12	0.4400	0.4500	0.4400	0.4400	-1.124%	42,389	-89.773%
2021-04-09	0.4500	0.4600	0.4400	0.4450	0.000%	173,643	-89.888%
2021-04-08	0.4600	0.4600	0.4450	0.4450	-4.301%	213,042	-89.888%
2021-04-07	0.4700	0.4800	0.4550	0.4650	+1.087%	150,532	-90.323%
2021-04-06	0.4150	0.4600	0.4100	0.4600	+15.000%	165,826	-90.217%
2021-04-05	0.4050	0.4100	0.4000	0.4000	0.000%	26,420	-88.750%
2021-04-01	0.4200	0.4200	0.3800	0.4000	+1.266%	129,821	-88.750%
2021-03-31	0.4150	0.4600	0.3850	0.3950	+12.857%	208,919	-88.608%
2021-03-30	0.3500	0.3700	0.3300	0.3500	0.000%	43,711	-87.143%
2021-03-29	0.3700	0.3700	0.3500	0.3500	-6.667%	22,960	-87.143%
2021-03-26	0.3950	0.3950	0.3400	0.3750	+7.143%	35,615	-88.000%
2021-03-25	0.3550	0.3550	0.3200	0.3500	-1.408%	76,602	-87.143%
2021-03-24	0.3700	0.3700	0.3550	0.3550	-8.974%	106,344	-87.324%
2021-03-23	0.3750	0.3950	0.3700	0.3900	+4.000%	110,333	-88.462%
2021-03-22	0.4000	0.4000	0.3700	0.3750	-1.316%	77,271	-88.000%
2021-03-19	0.3900	0.3900	0.3800	0.3800	-1.299%	12,349	-88.158%
2021-03-18	0.4000	0.4050	0.3800	0.3850	-4.938%	60,669	-88.312%
2021-03-17	0.3900	0.4150	0.3850	0.4050	+5.195%	17,166	-88.889%
2021-03-16	0.4000	0.4050	0.3850	0.3850	-6.098%	42,859	-88.312%
2021-03-15	0.4100	0.4200	0.3600	0.4100	0.000%	55,949	-89.024%
2021-03-12	0.4250	0.4300	0.4050	0.4100	-2.381%	81,971	-89.024%
2021-03-11	0.4000	0.4300	0.4000	0.4200	+7.692%	43,381	-89.286%
2021-03-10	0.4000	0.4100	0.3850	0.3900	0.000%	34,242	-88.462%
2021-03-09	0.3650	0.4050	0.3650	0.3900	+1.299%	79,497	-88.462%
2021-03-08	0.4300	0.4300	0.3700	0.3850	+1.316%	133,745	-88.312%
2021-03-05	0.3750	0.3800	0.3500	0.3800	0.000%	78,769	-88.158%
2021-03-04	0.4000	0.4000	0.3500	0.3800	-2.564%	45,509	-88.158%
2021-03-03	0.3950	0.4000	0.3900	0.3900	0.000%	47,345	-88.462%
2021-03-02	0.4200	0.4200	0.3900	0.3900	-6.024%	24,709	-88.462%
2021-03-01	0.4450	0.4450	0.3800	0.4150	+5.063%	112,284	-89.157%
2021-02-26	0.4200	0.4200	0.3950	0.3950	-5.952%	124,796	-88.608%
2021-02-25	0.4300	0.4350	0.4100	0.4200	-3.448%	108,506	-89.286%
2021-02-24	0.4950	0.4950	0.4350	0.4350	-8.421%	245,195	-89.655%
2021-02-23	0.5000	0.5000	0.4000	0.4750	-12.037%	1,065,299	-90.526%
2021-02-22	0.4400	0.5800	0.4000	0.5400	+42.105%	879,776	-91.667%
2021-02-19	0.4100	0.4100	0.3700	0.3800	-5.000%	47,325	-88.158%
2021-02-18	0.4400	0.4400	0.4000	0.4000	-6.977%	57,075	-88.750%
2021-02-17	0.4400	0.4400	0.4100	0.4300	-3.371%	8,500	-89.535%
2021-02-16	0.4600	0.4600	0.4250	0.4450	-3.261%	83,924	-89.888%
2021-02-12	0.4500	0.4600	0.4500	0.4600	-1.075%	25,087	-90.217%
2021-02-11	0.4550	0.4650	0.4450	0.4650	+4.494%	25,160	-90.323%
2021-02-10	0.4450	0.4600	0.4400	0.4450	-2.198%	50,972	-89.888%
2021-02-09	0.5100	0.5100	0.4400	0.4550	-5.208%	153,786	-90.110%
2021-02-08	0.5000	0.5200	0.4500	0.4800	+6.667%	74,593	-90.625%
2021-02-05	0.4550	0.4600	0.4500	0.4500	0.000%	26,346	-90.000%
2021-02-04	0.4400	0.4600	0.4200	0.4500	+7.143%	68,952	-90.000%
2021-02-03	0.4850	0.4850	0.4200	0.4200	-8.696%	87,319	-89.286%
2021-02-02	0.4500	0.4950	0.4500	0.4600	-8.000%	158,386	-90.217%
2021-02-01	0.4650	0.5000	0.4650	0.5000	0.000%	48,478	-91.000%
2021-01-29	0.4750	0.5200	0.4750	0.5000	+4.167%	57,897	-91.000%
2021-01-28	0.4800	0.4800	0.4600	0.4800	-2.041%	28,969	-90.625%
2021-01-27	0.5000	0.5000	0.4500	0.4900	-5.769%	108,711	-90.816%
2021-01-26	0.5000	0.5200	0.4900	0.5200	0.000%	100,782	-91.346%
2021-01-25	0.5100	0.5300	0.5000	0.5200	0.000%	43,943	-91.346%
2021-01-22	0.5300	0.5300	0.5000	0.5200	-1.887%	43,775	-91.346%
2021-01-21	0.5300	0.5300	0.5000	0.5300	0.000%	79,990	-91.509%
2021-01-20	0.4650	0.5300	0.4650	0.5300	+13.978%	95,294	-91.509%
2021-01-19	0.4800	0.4800	0.4500	0.4650	-5.102%	106,841	-90.323%
2021-01-18	0.5000	0.5100	0.4800	0.4900	-3.922%	65,160	-90.816%
2021-01-15	0.5000	0.5200	0.4900	0.5100	0.000%	66,691	-91.176%
2021-01-14	0.5400	0.5400	0.4800	0.5100	-5.556%	84,689	-91.176%
2021-01-13	0.4900	0.5400	0.4900	0.5400	+11.340%	170,635	-91.667%
2021-01-12	0.5400	0.5400	0.4750	0.4850	-8.491%	44,454	-90.722%
2021-01-11	0.5800	0.5800	0.5300	0.5300	-7.018%	32,568	-91.509%
2021-01-08	0.5500	0.5800	0.5500	0.5700	0.000%	161,061	-92.105%
2021-01-07	0.5500	0.5700	0.5500	0.5700	+3.636%	168,136	-92.105%
2021-01-06	0.5700	0.5700	0.5300	0.5500	0.000%	42,888	-91.818%
2021-01-05	0.5700	0.5700	0.5100	0.5500	-3.509%	67,391	-91.818%
2021-01-04	0.6000	0.6200	0.5700	0.5700	0.000%	282,179	-92.105%
2020-12-31	0.5500	0.5900	0.5300	0.5700	+1.786%	31,400	-92.105%
2020-12-30	0.5900	0.5900	0.5500	0.5600	0.000%	42,886	-91.964%
2020-12-29	0.5200	0.6200	0.5200	0.5600	+30.233%	378,072	-91.964%
2020-12-24	0.4300	0.4300	0.4300	0.4300	0.000%	14,600	-89.535%
2020-12-23	0.4150	0.4800	0.4150	0.4300	+6.173%	117,107	-89.535%
2020-12-22	0.3700	0.4050	0.3700	0.4050	+3.846%	40,070	-88.889%
2020-12-21	0.3900	0.4000	0.3900	0.3900	+1.299%	19,301	-88.462%
2020-12-18	0.3700	0.3850	0.3700	0.3850	+2.667%	8,300	-88.312%
2020-12-17	0.3750	0.3850	0.3750	0.3750	+1.351%	7,300	-88.000%
2020-12-16	0.3800	0.3800	0.3600	0.3700	-9.756%	34,190	-87.838%
2020-12-15	0.3550	0.4100	0.3500	0.4100	+9.333%	10,425	-89.024%
2020-12-14	0.3750	0.3850	0.3500	0.3750	0.000%	30,431	-88.000%
2020-12-11	0.3850	0.3850	0.3650	0.3750	-6.250%	49,283	-88.000%
2020-12-10	0.4200	0.4200	0.3850	0.4000	+2.564%	11,396	-88.750%
2020-12-09	0.4150	0.4150	0.3900	0.3900	-2.500%	47,160	-88.462%
2020-12-08	0.4200	0.4200	0.4000	0.4000	-4.762%	15,560	-88.750%
2020-12-07	0.3800	0.4200	0.3800	0.4200	+10.526%	24,123	-89.286%
2020-12-04	0.3600	0.4150	0.3550	0.3800	+13.433%	78,693	-88.158%
2020-12-03	0.3400	0.3400	0.3350	0.3350	+1.515%	16,531	-86.567%
2020-12-02	0.3300	0.3300	0.3300	0.3300	0.000%	21,152	-86.364%
2020-12-01	0.3300	0.3300	0.3300	0.3300	0.000%	165,601	-86.364%

.dark-mode .c0DRrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c0DRrF{ color: #333333; background-color: white; border: 2px solid #333333; }ETXETRION CORPORATIONstock TSE

ETX
ETRION CORPORATION
stock TSE