Etrion Corporation (ETX)

Historical Prices for Etrion Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.4 0.4 0.4 0.4 0 0.4
Aug 22, 2016 0.4 0.405 0.4 0.4 4063 0.4
Aug 19, 2016 0.37 0.37 0.37 0.37 0 0.37
Aug 18, 2016 0.37 0.37 0.37 0.37 0 0.37
Aug 17, 2016 0.365 0.37 0.36 0.37 7000 0.37
Aug 16, 2016 0.36 0.36 0.35 0.35 7319 0.35
Aug 15, 2016 0.385 0.405 0.375 0.375 31840 0.375
Aug 12, 2016 0.38 0.38 0.37 0.37 10138 0.37
Aug 11, 2016 0.345 0.4 0.345 0.38 57812 0.38
Aug 10, 2016 0.32 0.33 0.315 0.315 13360 0.315
Aug 09, 2016 0.32 0.32 0.32 0.32 0 0.32
Aug 08, 2016 0.295 0.32 0.295 0.32 6500 0.32
Aug 05, 2016 0.295 0.295 0.295 0.295 633 0.295
Aug 04, 2016 0.295 0.295 0.295 0.295 2000 0.295
Aug 03, 2016 0.32 0.32 0.32 0.32 500 0.32
Aug 02, 2016 0.32 0.32 0.32 0.32 2211 0.32
Aug 01, 2016 0.315 0.315 0.315 0.315 0 0.315
Jul 29, 2016 0.3 0.315 0.3 0.315 7623 0.315
Jul 28, 2016 0.295 0.295 0.295 0.295 0 0.295
Jul 27, 2016 0.295 0.295 0.295 0.295 1000 0.295