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 (%)
May 31, 2016 0.4650 0.4950 0.4550 0.4950 552,210 +0.03(+7.61%)
May 30, 2016 0.4650 0.4800 0.4500 0.4600 361,960 +0.00(+0.00%)
May 27, 2016 0.5000 0.5000 0.4600 0.4600 866,358 -0.05(-9.80%)
May 26, 2016 0.5200 0.5400 0.4900 0.5100 1,439,530 +0.01(+2.00%)
May 25, 2016 0.5200 0.5400 0.4850 0.5000 1,906,270 -0.02(-3.85%)
May 24, 2016 0.5400 0.5400 0.5000 0.5200 876,520 -0.03(-5.45%)
May 20, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 19, 2016 0.5700 0.5700 0.5400 0.5600 873,241 +0.00(+0.00%)
May 18, 2016 0.6200 0.6300 0.5600 0.5600 1,160,850 -0.06(-9.68%)
May 17, 2016 0.5400 0.6300 0.5400 0.6200 1,716,019 +0.09(+16.98%)
May 16, 2016 0.5200 0.5600 0.5200 0.5300 1,387,005 +0.01(+1.92%)
May 13, 2016 0.5100 0.5200 0.5000 0.5200 718,940 +0.02(+4.00%)
May 12, 2016 0.5000 0.5300 0.5000 0.5000 1,227,351 +0.02(+3.09%)
May 11, 2016 0.5100 0.5100 0.4800 0.4850 377,426 -0.02(-3.00%)
May 10, 2016 0.4950 0.5400 0.4900 0.5000 714,976 -0.01(-1.96%)
May 09, 2016 0.5200 0.5300 0.4950 0.5100 1,103,904 -0.02(-3.77%)
May 06, 2016 0.4650 0.5400 0.4500 0.5300 2,262,036 +0.07(+15.22%)
May 05, 2016 0.4550 0.4750 0.4450 0.4600 4,503,661 +0.00(+0.00%)
May 04, 2016 0.4700 0.4700 0.4450 0.4600 1,312,650 -0.01(-1.08%)
May 03, 2016 0.4900 0.4950 0.4650 0.4650 300,000 -0.01(-3.12%)
May 02, 2016 0.5000 0.5100 0.4800 0.4800 1,308,575 -0.02(-4.00%)
Apr 29, 2016 0.4850 0.5100 0.4850 0.5000 2,155,129 +0.03(+7.53%)
Apr 28, 2016 0.4750 0.4800 0.4650 0.4650 376,350 -0.01(-3.12%)
Apr 27, 2016 0.4750 0.4900 0.4650 0.4800 189,001 +0.00(+0.00%)
Apr 26, 2016 0.4700 0.4800 0.4550 0.4800 301,244 +0.01(+2.13%)
Apr 25, 2016 0.4800 0.4850 0.4700 0.4700 101,794 -0.02(-3.09%)
Apr 22, 2016 0.4900 0.5100 0.4700 0.4850 876,648 +0.01(+1.04%)
Apr 21, 2016 0.4950 0.5000 0.4750 0.4800 573,200 +0.01(+1.05%)
Apr 20, 2016 0.4800 0.4950 0.4700 0.4750 709,771 +0.00(+0.00%)
Apr 19, 2016 0.4700 0.4900 0.4700 0.4750 692,329 +0.01(+3.26%)
Apr 18, 2016 0.4700 0.4750 0.4550 0.4600 516,400 +0.00(+0.00%)
Apr 15, 2016 0.4600 0.4700 0.4450 0.4600 652,213 +0.00(+0.00%)
Apr 14, 2016 0.4550 0.4600 0.4350 0.4600 849,218 +0.02(+4.55%)
Apr 13, 2016 0.4400 0.4600 0.4400 0.4400 355,085 -0.02(-4.35%)
Apr 12, 2016 0.4800 0.4800 0.4300 0.4600 601,098 -0.02(-5.15%)
Apr 11, 2016 0.5000 0.5000 0.4750 0.4850 1,199,420 +0.01(+1.04%)
Apr 08, 2016 0.4800 0.5000 0.4700 0.4800 1,162,585 +0.02(+4.35%)
Apr 07, 2016 0.4500 0.4650 0.4500 0.4600 258,692 +0.03(+5.75%)
Apr 06, 2016 0.4450 0.4550 0.4350 0.4350 437,060 -0.02(-3.33%)
Apr 05, 2016 0.4250 0.4500 0.4250 0.4500 393,300 +0.03(+5.88%)
Apr 04, 2016 0.4050 0.4350 0.4000 0.4250 1,003,949 +0.02(+3.66%)
Apr 01, 2016 0.3950 0.4150 0.3950 0.4100 687,422 +0.01(+3.80%)
Mar 31, 2016 0.3700 0.3950 0.3700 0.3950 639,400 +0.03(+8.22%)
Mar 30, 2016 0.3650 0.3650 0.3550 0.3650 627,562 +0.01(+1.39%)
Mar 29, 2016 0.3700 0.3700 0.3550 0.3600 2,397,760 +0.01(+1.41%)
Mar 28, 2016 0.3700 0.3750 0.3500 0.3550 801,208 -0.02(-5.33%)
Mar 24, 2016 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 23, 2016 0.3800 0.3900 0.3700 0.3800 245,720 +0.01(+1.33%)
Mar 22, 2016 0.3650 0.3900 0.3500 0.3750 864,243 +0.03(+10.29%)
Mar 21, 2016 0.3600 0.3650 0.3400 0.3400 992,216 +0.02(+4.62%)
Mar 18, 2016 0.3500 0.3850 0.3200 0.3250 2,705,964 +0.01(+1.56%)
Mar 17, 2016 0.3250 0.3300 0.2900 0.3200 2,008,757 +0.01(+3.23%)
Mar 16, 2016 0.3400 0.3500 0.2950 0.3100 1,014,301 -0.03(-8.82%)
Mar 15, 2016 0.3400 0.3550 0.3250 0.3400 389,250 -0.01(-2.86%)
Mar 14, 2016 0.3350 0.3500 0.3200 0.3500 332,225 +0.03(+11.11%)
Mar 11, 2016 0.3650 0.3650 0.3150 0.3150 860,218 -0.04(-12.50%)
Mar 10, 2016 0.3800 0.3900 0.3600 0.3600 913,120 -0.02(-4.00%)
Mar 09, 2016 0.3800 0.3850 0.3700 0.3750 1,214,310 -0.02(-3.85%)
Mar 08, 2016 0.3800 0.4000 0.3700 0.3900 334,349 +0.02(+4.00%)
Mar 07, 2016 0.3750 0.4000 0.3750 0.3750 493,461 +0.01(+1.35%)
Mar 04, 2016 0.3700 0.3850 0.3700 0.3700 931,349 +0.01(+1.37%)
Mar 03, 2016 0.3600 0.3800 0.3600 0.3650 456,300 +0.00(+0.00%)
Mar 02, 2016 0.3650 0.3750 0.3600 0.3650 346,137 +0.00(+0.00%)
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.