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 (%)
Jan 29, 2010 1.520 1.570 1.520 1.570 48,603 +0.03(+1.95%)
Jan 28, 2010 1.610 1.610 1.500 1.540 138,670 -0.06(-3.75%)
Jan 27, 2010 1.610 1.610 1.530 1.600 148,100 -0.01(-0.62%)
Jan 26, 2010 1.600 1.630 1.590 1.610 45,125 -0.06(-3.59%)
Jan 25, 2010 1.630 1.680 1.610 1.670 61,700 +0.08(+5.03%)
Jan 22, 2010 1.640 1.660 1.580 1.590 212,279 -0.07(-4.22%)
Jan 21, 2010 1.600 1.720 1.600 1.660 251,480 +0.05(+3.11%)
Jan 20, 2010 1.650 1.660 1.590 1.610 97,805 -0.08(-4.73%)
Jan 19, 2010 1.700 1.720 1.650 1.690 70,800 +0.01(+0.60%)
Jan 18, 2010 1.670 1.680 1.640 1.680 70,025 +0.04(+2.44%)
Jan 15, 2010 1.600 1.650 1.600 1.640 94,750 +0.03(+1.86%)
Jan 14, 2010 1.600 1.650 1.600 1.610 105,580 +0.01(+0.63%)
Jan 13, 2010 1.580 1.630 1.560 1.600 90,500 +0.00(+0.00%)
Jan 12, 2010 1.660 1.660 1.530 1.600 182,144 -0.07(-4.19%)
Jan 11, 2010 1.750 1.750 1.660 1.670 138,390 -0.02(-1.18%)
Jan 08, 2010 1.660 1.720 1.650 1.690 204,200 +0.05(+3.05%)
Jan 07, 2010 1.600 1.700 1.600 1.640 265,713 +0.04(+2.50%)
Jan 06, 2010 1.590 1.650 1.590 1.600 103,025 +0.03(+1.91%)
Jan 05, 2010 1.580 1.610 1.550 1.570 170,753 -0.03(-1.88%)
Jan 04, 2010 1.550 1.610 1.550 1.600 160,785 +0.08(+5.26%)
Dec 31, 2009 1.520 1.520 1.520 0 -0.04(-2.56%)
Dec 30, 2009 1.500 1.570 1.460 1.560 105,350 +0.06(+4.00%)
Dec 29, 2009 1.500 1.510 1.450 1.500 59,370 -0.01(-0.66%)
Dec 24, 2009 1.510 1.520 1.460 1.510 8,150 +0.07(+4.86%)
Dec 23, 2009 1.430 1.540 1.430 1.440 65,500 +0.00(+0.00%)
Dec 22, 2009 1.460 1.460 1.420 1.440 72,000 -0.02(-1.37%)
Dec 21, 2009 1.530 1.530 1.460 1.460 31,830 -0.06(-3.95%)
Dec 18, 2009 1.530 1.530 1.490 1.520 96,700 -0.03(-1.94%)
Dec 17, 2009 1.550 1.570 1.480 1.550 141,485 +0.00(+0.00%)
Dec 16, 2009 1.540 1.570 1.530 1.550 26,100 +0.01(+0.65%)
Dec 15, 2009 1.520 1.560 1.500 1.540 220,470 -0.01(-0.65%)
Dec 14, 2009 1.550 1.590 1.540 1.550 156,600 -0.03(-1.90%)
Dec 11, 2009 1.490 1.600 1.450 1.580 263,000 +0.10(+6.76%)
Dec 10, 2009 1.490 1.490 1.460 1.480 47,850 +0.03(+2.07%)
Dec 09, 2009 1.450 1.490 1.450 1.450 43,350 +0.01(+0.69%)
Dec 08, 2009 1.440 1.500 1.420 1.440 152,440 -0.09(-5.88%)
Dec 07, 2009 1.490 1.540 1.400 1.530 222,200 -0.04(-2.55%)
Dec 04, 2009 1.600 1.600 1.500 1.570 279,200 -0.08(-4.85%)
Dec 03, 2009 1.390 1.660 1.390 1.650 730,990 +0.24(+17.02%)
Dec 02, 2009 1.380 1.420 1.380 1.410 58,000 -0.01(-0.70%)
Dec 01, 2009 1.400 1.420 1.380 1.420 107,995 +0.04(+2.90%)
Nov 30, 2009 1.400 1.400 1.380 1.380 37,550 -0.01(-0.72%)
Nov 27, 2009 1.330 1.400 1.320 1.390 201,282 +0.01(+0.72%)
Nov 26, 2009 1.400 1.400 1.380 1.380 107,939 -0.02(-1.43%)
Nov 25, 2009 1.380 1.400 1.380 1.400 52,240 +0.02(+1.45%)
Nov 24, 2009 1.360 1.400 1.360 1.380 91,100 -0.01(-0.72%)
Nov 23, 2009 1.420 1.420 1.380 1.390 165,479 +0.00(+0.00%)
Nov 20, 2009 1.380 1.400 1.380 1.390 38,030 +0.01(+0.72%)
Nov 19, 2009 1.360 1.390 1.300 1.380 162,060 +0.00(+0.00%)
Nov 18, 2009 1.350 1.410 1.350 1.380 86,450 +0.02(+1.47%)
Nov 17, 2009 1.380 1.380 1.360 1.360 88,600 -0.04(-2.86%)
Nov 16, 2009 1.400 1.420 1.390 1.400 173,210 -0.02(-1.41%)
Nov 13, 2009 1.430 1.420 1.380 1.420 29,495 +0.04(+2.90%)
Nov 12, 2009 1.410 1.430 1.370 1.380 335,865 +0.00(+0.00%)
Nov 11, 2009 1.430 1.430 1.360 1.380 80,116 -0.03(-2.13%)
Nov 10, 2009 1.400 1.420 1.400 1.410 203,989 +0.06(+4.44%)
Nov 09, 2009 1.400 1.450 1.350 1.350 657,077 -0.04(-2.88%)
Nov 06, 2009 1.300 1.390 1.300 1.390 162,466 +0.09(+6.92%)
Nov 05, 2009 1.290 1.300 1.260 1.300 47,200 +0.01(+0.78%)
Nov 04, 2009 1.340 1.350 1.270 1.290 109,000 -0.04(-3.01%)
Nov 03, 2009 1.240 1.340 1.240 1.330 136,924 +0.03(+2.31%)
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.