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

Eastmain Res Inc (TSX: ER )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.5000 0.5000 0.4700 0.4900 183,361 -0.01(-2.00%)
Nov 29, 2016 0.5000 0.5050 0.4900 0.5000 329,190 -0.02(-3.85%)
Nov 28, 2016 0.5300 0.5400 0.5000 0.5200 173,891 +0.00(+0.00%)
Nov 25, 2016 0.5100 0.5200 0.4900 0.5200 187,475 +0.02(+4.00%)
Nov 24, 2016 0.4900 0.5300 0.4800 0.5000 372,247 +0.00(+0.00%)
Nov 23, 2016 0.5400 0.5400 0.4700 0.5000 673,524 -0.04(-7.41%)
Nov 22, 2016 0.5700 0.5700 0.5400 0.5400 562,230 -0.03(-5.26%)
Nov 21, 2016 0.5500 0.5700 0.5200 0.5700 262,260 +0.02(+3.64%)
Nov 18, 2016 0.5700 0.5700 0.5300 0.5500 321,421 -0.02(-3.51%)
Nov 17, 2016 0.5700 0.5900 0.5700 0.5700 371,676 -0.01(-1.72%)
Nov 16, 2016 0.6300 0.6300 0.5800 0.5800 109,301 -0.05(-7.94%)
Nov 15, 2016 0.5600 0.6300 0.5500 0.6300 388,600 +0.07(+12.50%)
Nov 14, 2016 0.5300 0.5800 0.5100 0.5600 448,738 -0.02(-3.45%)
Nov 11, 2016 0.6400 0.6400 0.5600 0.5800 631,570 -0.05(-7.94%)
Nov 10, 2016 0.6400 0.6400 0.6300 0.6300 142,235 +0.01(+1.61%)
Nov 09, 2016 0.6900 0.7000 0.6200 0.6200 233,477 -0.04(-6.06%)
Nov 08, 2016 0.6400 0.6700 0.6300 0.6600 119,485 +0.03(+4.76%)
Nov 07, 2016 0.6800 0.6800 0.6200 0.6300 398,868 -0.06(-8.70%)
Nov 04, 2016 0.6700 0.7000 0.6500 0.6900 220,945 +0.05(+7.81%)
Nov 03, 2016 0.6400 0.6800 0.6300 0.6400 292,250 +0.00(+0.00%)
Nov 02, 2016 0.6500 0.7000 0.6400 0.6400 1,310,482 -0.04(-5.88%)
Nov 01, 2016 0.7400 0.7400 0.6500 0.6800 844,778 -0.04(-5.56%)
Oct 31, 2016 0.7500 0.7500 0.7000 0.7200 249,531 -0.03(-4.00%)
Oct 28, 2016 0.7400 0.7500 0.7300 0.7500 881,600 +0.00(+0.00%)
Oct 27, 2016 0.7500 0.7600 0.7400 0.7500 2,501,979 -0.02(-2.60%)
Oct 26, 2016 0.8000 0.8000 0.7600 0.7700 456,136 -0.03(-3.75%)
Oct 25, 2016 0.7700 0.8000 0.7600 0.8000 555,819 +0.02(+2.56%)
Oct 24, 2016 0.8000 0.8000 0.7700 0.7800 195,940 -0.02(-2.50%)
Oct 21, 2016 0.8200 0.8200 0.7900 0.8000 91,784 -0.01(-1.23%)
Oct 20, 2016 0.8300 0.8300 0.8000 0.8100 168,498 -0.02(-2.41%)
Oct 19, 2016 0.8600 0.8600 0.8300 0.8300 230,382 -0.02(-2.35%)
Oct 18, 2016 0.8500 0.8500 0.8100 0.8500 341,623 +0.01(+1.19%)
Oct 17, 2016 0.8500 0.8500 0.8300 0.8400 104,309 -0.02(-2.33%)
Oct 14, 2016 0.8500 0.8600 0.8100 0.8600 180,900 +0.00(+0.00%)
Oct 13, 2016 0.8500 0.8600 0.8200 0.8600 246,026 +0.00(+0.00%)
Oct 12, 2016 0.8000 0.8700 0.7800 0.8600 284,944 +0.05(+6.17%)
Oct 11, 2016 0.7900 0.8400 0.7700 0.8100 396,270 +0.02(+2.53%)
Oct 07, 2016 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Oct 06, 2016 0.7800 0.7800 0.7500 0.7500 158,819 -0.03(-3.85%)
Oct 05, 2016 0.7800 0.8000 0.7600 0.7800 333,702 +0.01(+1.30%)
Oct 04, 2016 0.8100 0.8100 0.7700 0.7700 499,832 -0.07(-8.33%)
Oct 03, 2016 0.8600 0.8600 0.8100 0.8400 231,556 -0.02(-2.33%)
Sep 30, 2016 0.8600 0.8700 0.8400 0.8600 161,100 +0.00(+0.00%)
Sep 29, 2016 0.8200 0.8600 0.8200 0.8600 125,918 +0.03(+3.61%)
Sep 28, 2016 0.8100 0.8400 0.8100 0.8300 225,615 +0.00(+0.00%)
Sep 27, 2016 0.8800 0.8800 0.8000 0.8300 273,868 -0.05(-5.68%)
Sep 26, 2016 0.9300 0.9300 0.8800 0.8800 386,459 -0.05(-5.38%)
Sep 23, 2016 0.9700 0.9700 0.9000 0.9300 1,033,940 -0.02(-2.11%)
Sep 22, 2016 0.9300 0.9700 0.9200 0.9500 902,173 +0.01(+1.06%)
Sep 21, 2016 0.8300 0.9400 0.8300 0.9400 779,557 +0.11(+13.25%)
Sep 20, 2016 0.8400 0.8400 0.8200 0.8300 135,705 +0.01(+1.22%)
Sep 19, 2016 0.8400 0.8600 0.8200 0.8200 321,715 -0.02(-2.38%)
Sep 16, 2016 0.8500 0.8500 0.8100 0.8400 157,104 -0.02(-2.33%)
Sep 15, 2016 0.8600 0.8800 0.8400 0.8600 260,802 +0.01(+1.18%)
Sep 14, 2016 0.8700 0.8700 0.8500 0.8500 328,839 -0.01(-1.16%)
Sep 13, 2016 0.8800 0.8800 0.8600 0.8600 311,700 -0.01(-1.15%)
Sep 12, 2016 0.8500 0.8800 0.8300 0.8700 912,870 +0.01(+1.16%)
Sep 09, 2016 0.8800 0.8900 0.8600 0.8600 1,336,430 -0.02(-2.27%)
Sep 08, 2016 0.8900 0.9200 0.8800 0.8800 937,748 +0.00(+0.00%)
Sep 07, 2016 0.8900 0.9100 0.8800 0.8800 400,912 +0.01(+1.15%)
Sep 06, 2016 0.8400 0.9000 0.8300 0.8700 1,032,927 +0.04(+4.82%)
Sep 02, 2016 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
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.