Register to chat with like-minded investors on our interactive forums.
ETER3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 5.69 | 0.05 | 0.89% | 5.64 | 5.70 | 5.50 | 2,853 |
| Sep 25 2024 | 5.64 | -0.09 | -1.57% | 5.68 | 5.76 | 5.55 | 3,574 |
| Sep 24 2024 | 5.73 | 0.01 | 0.17% | 5.78 | 5.81 | 5.66 | 2,227 |
| Sep 23 2024 | 5.72 | -0.13 | -2.22% | 5.72 | 5.85 | 5.71 | 2,375 |
| Sep 20 2024 | 5.85 | -0.01 | -0.17% | 5.96 | 5.96 | 5.77 | 1,914 |
| Sep 19 2024 | 5.86 | -0.09 | -1.51% | 5.95 | 6.00 | 5.79 | 2,806 |
| Sep 18 2024 | 5.95 | 0.18 | 3.12% | 5.83 | 5.95 | 5.79 | 2,897 |
| Sep 17 2024 | 5.77 | -0.06 | -1.03% | 5.74 | 5.84 | 5.74 | 2,158 |
| Sep 16 2024 | 5.83 | -0.05 | -0.85% | 5.82 | 5.92 | 5.80 | 2,744 |
| Sep 13 2024 | 5.88 | 0.08 | 1.38% | 5.81 | 5.93 | 5.77 | 3,198 |
| Sep 12 2024 | 5.80 | -0.10 | -1.69% | 5.97 | 5.97 | 5.76 | 3,185 |
| Sep 11 2024 | 5.90 | 0.10 | 1.72% | 5.89 | 5.90 | 5.82 | 2,524 |
| Sep 10 2024 | 5.80 | -0.03 | -0.51% | 5.82 | 5.85 | 5.75 | 3,216 |
| Sep 09 2024 | 5.83 | -0.05 | -0.85% | 5.98 | 5.98 | 5.75 | 4,759 |
| Sep 06 2024 | 5.88 | -0.05 | -0.84% | 5.92 | 5.98 | 5.84 | 3,268 |
| Sep 05 2024 | 5.93 | 0.11 | 1.89% | 5.88 | 5.96 | 5.82 | 2,871 |
| Sep 04 2024 | 5.82 | 0.05 | 0.87% | 5.83 | 5.88 | 5.77 | 3,158 |
| Sep 03 2024 | 5.77 | -0.11 | -1.87% | 5.86 | 5.94 | 5.73 | 3,162 |
| Sep 02 2024 | 5.88 | -0.02 | -0.34% | 5.95 | 5.95 | 5.82 | 3,504 |
| Aug 30 2024 | 5.90 | 0.05 | 0.85% | 5.91 | 5.96 | 5.78 | 3,966 |
| Aug 29 2024 | 5.85 | -0.09 | -1.52% | 5.95 | 5.95 | 5.83 | 4,067 |
| Aug 28 2024 | 5.94 | -0.10 | -1.66% | 6.01 | 6.02 | 5.88 | 4,179 |
| Aug 27 2024 | 6.04 | 0.02 | 0.33% | 6.09 | 6.09 | 6.00 | 2,503 |
| Aug 26 2024 | 6.02 | 0.03 | 0.50% | 6.06 | 6.13 | 6.01 | 3,456 |
| Aug 23 2024 | 5.99 | -0.01 | -0.17% | 5.92 | 6.12 | 5.84 | 4,441 |
| Aug 22 2024 | 6.00 | -0.09 | -1.48% | 6.10 | 6.10 | 5.90 | 3,626 |
| Aug 21 2024 | 6.09 | -0.05 | -0.81% | 6.20 | 6.20 | 6.01 | 3,435 |
| Aug 20 2024 | 6.14 | 0.13 | 2.16% | 6.10 | 6.17 | 5.97 | 4,959 |
| Aug 19 2024 | 6.01 | 0.15 | 2.56% | 5.86 | 6.04 | 5.86 | 4,505 |
| Aug 16 2024 | 5.86 | -0.14 | -2.33% | 6.05 | 6.10 | 5.82 | 6,459 |
| Aug 15 2024 | 6.00 | -0.12 | -1.96% | 6.19 | 6.20 | 5.94 | 6,422 |
| Aug 14 2024 | 6.12 | 0.17 | 2.86% | 6.00 | 6.23 | 5.87 | 8,121 |
| Aug 13 2024 | 5.95 | -0.45 | -7.03% | 6.43 | 6.70 | 5.80 | 19,142 |
| Aug 12 2024 | 6.40 | 0.18 | 2.89% | 6.69 | 7.15 | 6.28 | 29,226 |
| Aug 09 2024 | 6.22 | 0.44 | 7.61% | 5.84 | 6.22 | 5.74 | 5,593 |
| Aug 08 2024 | 5.78 | 0.01 | 0.17% | 5.77 | 5.84 | 5.62 | 4,646 |
| Aug 07 2024 | 5.77 | -0.62 | -9.70% | 6.37 | 6.40 | 5.67 | 12,386 |
| Aug 06 2024 | 6.39 | 0.29 | 4.75% | 6.05 | 6.40 | 6.05 | 5,338 |
| Aug 05 2024 | 6.10 | 0.12 | 2.01% | 5.94 | 6.25 | 5.70 | 4,998 |
| Aug 02 2024 | 5.98 | 0.21 | 3.64% | 5.74 | 6.03 | 5.66 | 4,302 |
| Aug 01 2024 | 5.77 | 0.05 | 0.87% | 5.80 | 5.80 | 5.63 | 3,536 |
| Jul 31 2024 | 5.72 | 0.22 | 4.00% | 5.67 | 5.76 | 5.61 | 3,473 |
| Jul 30 2024 | 5.50 | 0.00 | 0.00% | 5.45 | 5.50 | 5.30 | 4,305 |
| Jul 29 2024 | 5.50 | -0.17 | -3.00% | 5.61 | 5.63 | 5.42 | 4,669 |
| Jul 26 2024 | 5.67 | 0.14 | 2.53% | 5.65 | 5.68 | 5.39 | 6,790 |
| Jul 25 2024 | 5.53 | -0.67 | -10.81% | 6.15 | 6.17 | 5.53 | 8,464 |
| Jul 24 2024 | 6.20 | 0.40 | 6.90% | 5.81 | 6.30 | 5.80 | 6,106 |
| Jul 23 2024 | 5.80 | -0.11 | -1.86% | 5.93 | 5.93 | 5.80 | 3,319 |
| Jul 22 2024 | 5.91 | -0.01 | -0.17% | 5.92 | 5.96 | 5.87 | 3,049 |
| Jul 19 2024 | 5.92 | -0.07 | -1.17% | 6.03 | 6.03 | 5.85 | 3,613 |
| Jul 18 2024 | 5.99 | -0.34 | -5.37% | 6.35 | 6.35 | 5.98 | 4,410 |
| Jul 17 2024 | 6.33 | -0.02 | -0.31% | 6.30 | 6.33 | 6.23 | 1,473 |
| Jul 16 2024 | 6.35 | -0.01 | -0.16% | 6.26 | 6.35 | 6.24 | 1,995 |
| Jul 15 2024 | 6.36 | 0.11 | 1.76% | 6.33 | 6.36 | 6.26 | 2,180 |
| Jul 12 2024 | 6.25 | -0.05 | -0.79% | 6.21 | 6.37 | 6.21 | 2,567 |
| Jul 11 2024 | 6.30 | 0.05 | 0.80% | 6.24 | 6.34 | 6.23 | 1,614 |
| Jul 10 2024 | 6.25 | 0.07 | 1.13% | 6.19 | 6.31 | 6.19 | 2,265 |
| Jul 09 2024 | 6.18 | -0.02 | -0.32% | 6.22 | 6.24 | 6.10 | 2,421 |
| Jul 08 2024 | 6.20 | -0.14 | -2.21% | 6.17 | 6.34 | 6.16 | 2,014 |
| Jul 05 2024 | 6.34 | 0.04 | 0.63% | 6.30 | 6.34 | 6.15 | 2,865 |
| Jul 04 2024 | 6.30 | 0.25 | 4.13% | 6.10 | 6.30 | 6.09 | 2,607 |
| Jul 03 2024 | 6.05 | 0.10 | 1.68% | 5.88 | 6.07 | 5.88 | 2,959 |
| Jul 02 2024 | 5.95 | 0.07 | 1.19% | 5.92 | 5.95 | 5.85 | 1,915 |
| Jul 01 2024 | 5.88 | -0.04 | -0.68% | 5.95 | 5.99 | 5.88 | 2,430 |
