Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastern Platinum Ltd (TSX: ELR )

0.2800 +0.0050 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.7000 0.7000 0.6700 0.7000 83,458 +0.02(+2.94%)
Nov 27, 2015 0.6900 0.7000 0.6600 0.6800 41,439 -0.02(-2.86%)
Nov 26, 2015 0.7200 0.7200 0.6800 0.7000 34,661 -0.05(-6.67%)
Nov 25, 2015 0.7300 0.7500 0.7200 0.7500 70,000 -0.02(-2.60%)
Nov 24, 2015 0.7800 0.7800 0.7700 0.7700 20,963 -0.01(-1.28%)
Nov 23, 2015 0.8400 0.7800 103,603 +0.13(+20.00%)
Nov 20, 2015 0.6500 0.6500 0.6400 0.6500 16,000 +0.00(+0.00%)
Nov 19, 2015 0.6400 0.6500 0.6300 0.6500 11,980 +0.00(+0.00%)
Nov 18, 2015 0.6200 0.6700 0.6200 0.6500 101,516 +0.04(+6.56%)
Nov 17, 2015 0.6100 0.6100 0.6100 0.6100 129,000 -0.01(-1.61%)
Nov 16, 2015 0.6200 0.6400 0.6200 0.6200 55,300 -0.01(-1.59%)
Nov 13, 2015 0.6400 0.6500 0.6300 0.6300 8,546 -0.01(-1.56%)
Nov 12, 2015 0.6600 0.6600 0.6400 0.6400 0 -0.01(-1.54%)
Nov 11, 2015 0.6700 0.6700 0.6500 0.6500 23,510 -0.02(-2.99%)
Nov 10, 2015 0.7500 0.7500 0.6600 0.6700 140,286 -0.08(-10.67%)
Nov 09, 2015 0.7300 0.7500 0.6700 0.7500 57,501 +0.05(+7.14%)
Nov 06, 2015 0.6800 0.7100 0.6800 0.7000 590,096 +0.00(+0.00%)
Nov 05, 2015 0.7300 0.7500 0.6900 0.7000 1,847,399 -0.04(-5.41%)
Nov 04, 2015 0.7400 0.7500 0.7400 0.7400 109,210 +0.00(+0.00%)
Nov 03, 2015 0.7500 0.7800 0.7400 0.7400 167,350 -0.03(-3.90%)
Nov 02, 2015 0.7800 0.7900 0.7400 0.7700 198,922 +0.02(+2.67%)
Oct 30, 2015 0.7900 0.7900 0.7500 0.7500 30,377 -0.03(-3.85%)
Oct 29, 2015 0.7900 0.7900 0.7800 0.7800 63,648 +0.00(+0.00%)
Oct 28, 2015 0.7500 0.7900 0.7500 0.7800 55,306 +0.03(+4.00%)
Oct 27, 2015 0.8150 0.8200 0.7500 0.7500 313,091 -0.06(-7.41%)
Oct 26, 2015 0.8600 0.9100 0.7600 0.8100 258,734 -0.11(-11.96%)
Oct 23, 2015 1.030 1.030 0.9000 0.9200 113,943 -0.08(-8.00%)
Oct 22, 2015 0.8000 1.000 0.7000 1.000 219,485 +0.00(+0.00%)
Oct 21, 2015 1.020 1.020 0.9500 1.000 42,882 -0.02(-1.96%)
Oct 20, 2015 1.040 1.040 1.020 1.020 9,000 -0.03(-2.86%)
Oct 19, 2015 1.030 1.080 0.9700 1.050 79,330 +0.04(+3.96%)
Oct 16, 2015 1.120 1.120 1.000 1.010 25,939 -0.06(-5.61%)
Oct 15, 2015 1.070 1.080 1.060 1.070 33,637 -0.01(-0.93%)
Oct 14, 2015 1.100 1.100 1.070 1.080 196,170 -0.01(-0.92%)
Oct 13, 2015 1.100 1.100 1.070 1.090 30,565 +0.02(+1.87%)
Oct 09, 2015 1.070 1.070 1.070 0 -0.01(-0.93%)
Oct 08, 2015 1.080 1.090 1.070 1.080 8,968 -0.01(-0.92%)
Oct 07, 2015 1.060 1.100 1.060 1.090 17,000 +0.03(+2.83%)
Oct 06, 2015 1.030 1.090 1.030 1.060 50,360 +0.00(+0.00%)
Oct 05, 2015 1.090 1.090 1.050 1.060 223,725 -0.03(-2.75%)
Oct 02, 2015 1.070 1.100 1.060 1.090 113,250 +0.02(+1.87%)
Oct 01, 2015 1.010 1.090 1.010 1.070 77,900 +0.06(+5.94%)
Sep 30, 2015 1.020 1.070 0.9600 1.010 166,104 +0.01(+1.00%)
Sep 29, 2015 1.000 1.110 1.000 1.000 113,050 +0.00(+0.00%)
Sep 28, 2015 1.050 1.050 0.9700 1.000 226,285 -0.06(-5.66%)
Sep 25, 2015 1.050 1.080 1.050 1.060 13,740 -0.02(-1.85%)
Sep 24, 2015 1.020 1.140 1.010 1.080 136,305 +0.05(+4.85%)
Sep 23, 2015 1.130 1.150 0.9800 1.030 72,365 -0.09(-8.04%)
Sep 22, 2015 1.130 1.130 1.120 1.120 23,800 -0.01(-0.88%)
Sep 21, 2015 1.270 1.270 1.120 1.130 71,800 -0.12(-9.60%)
Sep 18, 2015 1.270 1.270 1.200 1.250 81,275 -0.03(-2.34%)
Sep 17, 2015 1.270 1.310 1.250 1.280 26,174 +0.02(+1.59%)
Sep 16, 2015 1.120 1.400 1.120 1.260 211,777 +0.16(+14.55%)
Sep 15, 2015 1.070 1.100 1.060 1.100 65,000 +0.03(+2.80%)
Sep 14, 2015 1.080 1.080 1.070 1.070 580 -0.01(-0.93%)
Sep 11, 2015 1.070 1.090 1.070 1.080 13,250 +0.01(+0.93%)
Sep 10, 2015 1.070 1.095 1.070 1.070 27,398 -0.01(-0.93%)
Sep 09, 2015 1.100 1.100 1.080 1.080 11,400 -0.02(-1.82%)
Sep 08, 2015 1.100 1.110 1.080 1.100 88,500 +0.00(+0.00%)
Sep 04, 2015 1.100 1.100 1.100 0 +0.03(+2.80%)
Sep 03, 2015 1.110 1.120 1.060 1.070 130,420 +0.00(+0.00%)
Sep 02, 2015 1.060 1.110 1.030 1.070 128,300 +0.02(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.