ETR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 10,000 |
Jul 17 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Jul 16 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Jul 15 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Jul 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 2,500 |
Jul 11 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 5,000 |
Jul 10 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Jul 09 2024 | 0.115 | 0.02 | 21.05% | 0.115 | 0.115 | 0.115 | 2,000 |
Jul 08 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 500 |
Jul 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Jul 04 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Jul 03 2024 | 0.095 | -0.035 | -26.92% | 0.12 | 0.12 | 0.095 | 28,500 |
Jul 02 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Jun 28 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.13 | 3,000 |
Jun 27 2024 | 0.12 | -0.02 | -14.29% | 0.12 | 0.12 | 0.12 | 1,000 |
Jun 26 2024 | 0.14 | 0.005 | 3.70% | 0.13 | 0.14 | 0.13 | 46,000 |
Jun 25 2024 | 0.135 | 0.005 | 3.85% | 0.125 | 0.135 | 0.125 | 29,000 |
Jun 24 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Jun 21 2024 | 0.13 | -0.02 | -13.33% | 0.135 | 0.135 | 0.13 | 11,410 |
Jun 20 2024 | 0.15 | 0.005 | 3.45% | 0.145 | 0.15 | 0.145 | 165,666 |
Jun 19 2024 | 0.145 | 0.01 | 7.41% | 0.12 | 0.145 | 0.115 | 297,666 |
Jun 18 2024 | 0.135 | 0.005 | 3.85% | 0.125 | 0.135 | 0.12 | 59,982 |
Jun 17 2024 | 0.13 | 0.05 | 62.50% | 0.10 | 0.14 | 0.10 | 144,500 |
Jun 14 2024 | 0.08 | 0.005 | 6.67% | 0.09 | 0.145 | 0.08 | 170,000 |
Jun 13 2024 | 0.075 | 0.015 | 25.00% | 0.07 | 0.075 | 0.07 | 331,000 |
Jun 12 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 6,000 |
Jun 11 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jun 10 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,000 |
Jun 07 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jun 06 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Jun 05 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 8,000 |
Jun 04 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 46,000 |
Jun 03 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 42,000 |
May 31 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 30 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.09 | 0.075 | 142,500 |
May 29 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 18,000 |
May 28 2024 | 0.08 | 0.02 | 33.33% | 0.075 | 0.08 | 0.075 | 43,000 |
May 27 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.07 | 0.06 | 699,500 |
May 24 2024 | 0.055 | -0.015 | -21.43% | 0.065 | 0.075 | 0.055 | 260,400 |
May 23 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 22 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 21 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 17 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 16 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 15 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
May 14 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 10,000 |
May 13 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 6,000 |
May 10 2024 | 0.075 | 0.015 | 25.00% | 0.065 | 0.075 | 0.065 | 96,000 |
May 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 147,500 |
May 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 24,000 |
May 07 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 06 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 60,000 |
May 03 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 78,000 |
May 02 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
May 01 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 30 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 29 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 26 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 25 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 800 |
Apr 24 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 23 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 22 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 55,000 |