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 31, 2011 1.860 1.860 1.770 1.770 29,745 -0.05(-2.75%)
Jan 28, 2011 1.700 1.880 1.700 1.820 47,825 +0.10(+5.81%)
Jan 27, 2011 1.710 1.730 1.690 1.720 128,780 +0.02(+1.18%)
Jan 26, 2011 1.750 1.750 1.680 1.700 121,800 -0.03(-1.73%)
Jan 25, 2011 1.760 1.780 1.710 1.730 118,400 -0.03(-1.70%)
Jan 24, 2011 1.930 1.930 1.760 1.760 100,475 -0.08(-4.35%)
Jan 21, 2011 1.800 1.850 1.800 1.840 20,100 +0.03(+1.66%)
Jan 20, 2011 1.850 1.850 1.760 1.810 104,460 -0.06(-3.21%)
Jan 19, 2011 1.860 1.900 1.840 1.870 57,759 +0.00(+0.00%)
Jan 18, 2011 1.950 1.950 1.870 1.870 78,960 -0.03(-1.58%)
Jan 17, 2011 1.810 1.980 1.810 1.900 126,780 +0.01(+0.53%)
Jan 14, 2011 1.880 1.900 1.850 1.890 127,150 -0.02(-1.05%)
Jan 13, 2011 2.020 2.020 1.910 1.910 143,440 -0.05(-2.55%)
Jan 12, 2011 2.060 2.060 1.940 1.960 91,143 -0.06(-2.97%)
Jan 11, 2011 2.050 2.050 2.010 2.020 56,338 -0.01(-0.49%)
Jan 10, 2011 2.080 2.080 2.000 2.030 70,700 -0.03(-1.46%)
Jan 07, 2011 2.050 2.090 2.020 2.060 36,100 -0.04(-1.90%)
Jan 06, 2011 2.170 2.170 2.100 2.100 73,125 -0.07(-3.23%)
Jan 05, 2011 2.060 2.170 2.020 2.170 165,585 +0.08(+3.83%)
Jan 04, 2011 2.150 2.150 2.050 2.090 115,970 +0.00(+0.00%)
Dec 31, 2010 2.140 2.140 2.090 2.090 85,925 -0.01(-0.48%)
Dec 30, 2010 2.120 2.120 2.100 2.100 29,450 -0.02(-0.94%)
Dec 29, 2010 2.140 2.150 2.100 2.120 84,400 +0.03(+1.44%)
Dec 24, 2010 2.080 2.090 2.050 2.090 11,900 +0.03(+1.46%)
Dec 23, 2010 2.050 2.060 2.050 2.060 33,590 +0.00(+0.00%)
Dec 22, 2010 2.070 2.090 2.060 2.060 39,004 -0.04(-1.90%)
Dec 21, 2010 2.020 2.100 2.020 2.100 73,900 +0.06(+2.94%)
Dec 20, 2010 2.030 2.120 2.000 2.040 158,225 +0.04(+2.00%)
Dec 17, 2010 1.940 2.000 1.930 2.000 81,023 +0.07(+3.63%)
Dec 16, 2010 2.000 2.000 1.930 1.930 102,025 +0.00(+0.00%)
Dec 15, 2010 1.980 1.980 1.930 1.930 101,240 -0.07(-3.50%)
Dec 14, 2010 2.020 2.020 1.990 2.000 28,000 -0.02(-0.99%)
Dec 13, 2010 2.040 2.040 1.920 2.020 183,537 -0.02(-0.98%)
Dec 10, 2010 2.010 2.040 1.960 2.040 99,255 -0.01(-0.49%)
Dec 09, 2010 1.940 2.070 1.940 2.050 129,850 +0.05(+2.50%)
Dec 08, 2010 1.970 2.050 1.950 2.000 121,180 +0.00(+0.00%)
Dec 07, 2010 2.150 2.170 1.950 2.000 210,711 -0.08(-3.85%)
Dec 06, 2010 2.000 2.080 1.950 2.080 273,951 +0.08(+4.00%)
Dec 03, 2010 1.930 2.040 1.910 2.000 78,730 +0.08(+4.17%)
Dec 02, 2010 2.000 2.010 1.890 1.920 241,695 -0.08(-4.00%)
Dec 01, 2010 1.910 2.100 1.910 2.000 400,506 +0.11(+5.82%)
Nov 30, 2010 1.790 1.890 1.760 1.890 379,039 +0.10(+5.59%)
Nov 29, 2010 1.740 1.800 1.730 1.790 420,100 +0.10(+5.92%)
Nov 26, 2010 1.660 1.720 1.640 1.690 34,680 +0.03(+1.81%)
Nov 25, 2010 1.730 1.730 1.650 1.660 68,000 -0.06(-3.49%)
Nov 24, 2010 1.650 1.750 1.650 1.720 188,345 +0.10(+6.17%)
Nov 23, 2010 1.640 1.650 1.620 1.620 23,600 -0.01(-0.61%)
Nov 22, 2010 1.610 1.660 1.610 1.630 65,600 -0.02(-1.21%)
Nov 19, 2010 1.660 1.660 1.620 1.650 42,300 +0.02(+1.23%)
Nov 18, 2010 1.670 1.680 1.630 1.630 38,650 -0.03(-1.81%)
Nov 17, 2010 1.620 1.660 1.610 1.660 42,300 +0.04(+2.47%)
Nov 16, 2010 1.650 1.680 1.610 1.620 96,799 -0.03(-1.82%)
Nov 15, 2010 1.690 1.710 1.650 1.650 64,950 -0.05(-2.94%)
Nov 12, 2010 1.700 1.700 1.680 1.700 18,553 +0.00(+0.00%)
Nov 11, 2010 1.750 1.750 1.670 1.700 40,200 -0.06(-3.41%)
Nov 10, 2010 1.750 1.760 1.680 1.760 96,900 +0.04(+2.33%)
Nov 09, 2010 1.790 1.810 1.720 1.720 165,276 -0.02(-1.15%)
Nov 08, 2010 1.720 1.760 1.720 1.740 138,871 +0.04(+2.35%)
Nov 05, 2010 1.660 1.720 1.630 1.700 203,000 +0.02(+1.19%)
Nov 04, 2010 1.590 1.680 1.590 1.680 182,552 +0.10(+6.33%)
Nov 03, 2010 1.610 1.620 1.570 1.580 36,022 -0.02(-1.25%)
Nov 02, 2010 1.610 1.630 1.590 1.600 51,530 +0.01(+0.63%)
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.