ETR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 0.08 | -0.035 | -30.43% | 0.095 | 0.10 | 0.08 | 336,000 |
Feb 11 2025 | 0.115 | 0.005 | 4.55% | 0.10 | 0.115 | 0.095 | 42,000 |
Feb 10 2025 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Feb 07 2025 | 0.11 | -0.01 | -8.33% | 0.11 | 0.115 | 0.11 | 24,300 |
Feb 06 2025 | 0.12 | 0.03 | 33.33% | 0.105 | 0.12 | 0.105 | 47,000 |
Feb 05 2025 | 0.09 | 0.01 | 12.50% | 0.08 | 0.09 | 0.08 | 65,000 |
Feb 04 2025 | 0.08 | 0.01 | 14.29% | 0.08 | 0.08 | 0.08 | 56,000 |
Feb 03 2025 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.07 | 50,000 |
Jan 31 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 30 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 29 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 28 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 27 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 24 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 23 2025 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jan 22 2025 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 35,000 |
Jan 21 2025 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 10,000 |
Jan 20 2025 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 31,000 |
Jan 17 2025 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 8,500 |
Jan 16 2025 | 0.09 | -0.025 | -21.74% | 0.08 | 0.09 | 0.075 | 75,000 |
Jan 15 2025 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Jan 14 2025 | 0.115 | 0.03 | 35.29% | 0.115 | 0.12 | 0.115 | 11,000 |
Jan 13 2025 | 0.085 | -0.03 | -26.09% | 0.085 | 0.085 | 0.085 | 11,500 |
Jan 10 2025 | 0.115 | 0.015 | 15.00% | 0.115 | 0.115 | 0.115 | 2,500 |
Jan 09 2025 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 4,500 |
Jan 08 2025 | 0.10 | -0.04 | -28.57% | 0.10 | 0.10 | 0.10 | 500 |
Jan 07 2025 | 0.14 | 0.055 | 64.71% | 0.085 | 0.14 | 0.085 | 84,000 |
Jan 06 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Jan 03 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Jan 02 2025 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Dec 31 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Dec 30 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 41,500 |
Dec 27 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 5,000 |
Dec 24 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 23 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 20 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.08 | 8,000 |
Dec 19 2024 | 0.075 | -0.005 | -6.25% | 0.07 | 0.075 | 0.07 | 20,000 |
Dec 18 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 17 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 16 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 13 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 12 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 11 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 2,000 |
Dec 10 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Dec 09 2024 | 0.08 | 0.03 | 60.00% | 0.07 | 0.08 | 0.07 | 42,000 |
Dec 06 2024 | 0.05 | -0.025 | -33.33% | 0.06 | 0.085 | 0.05 | 242,000 |
Dec 05 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 140 |
Dec 04 2024 | 0.075 | 0.00 | 0.00% | 0.065 | 0.075 | 0.065 | 88,000 |
Dec 03 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Dec 02 2024 | 0.075 | 0.005 | 7.14% | 0.065 | 0.075 | 0.065 | 113,000 |
Nov 29 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 50,000 |
Nov 28 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Nov 27 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Nov 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Nov 25 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.07 | 0.065 | 34,000 |
Nov 22 2024 | 0.07 | 0.01 | 16.67% | 0.075 | 0.075 | 0.055 | 132,000 |
Nov 21 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 51,800 |
Nov 20 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 50,000 |
Nov 19 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 20,000 |
Nov 18 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 118,815 |
Nov 15 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |