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, 2014 0.4200 0.4200 0.4100 0.4200 74,086 +0.00(+0.00%)
Jan 30, 2014 0.4100 0.4200 0.4000 0.4200 62,000 +0.00(+0.00%)
Jan 29, 2014 0.4200 0.4200 0.3900 0.4200 41,000 +0.01(+2.44%)
Jan 28, 2014 0.3900 0.4100 0.3850 0.4100 70,420 +0.01(+2.50%)
Jan 27, 2014 0.4250 0.4250 0.3700 0.4000 164,700 -0.01(-1.23%)
Jan 24, 2014 0.4050 0.4350 0.3850 0.4050 210,176 +0.01(+1.25%)
Jan 23, 2014 0.3750 0.4000 0.3600 0.4000 220,520 +0.03(+6.67%)
Jan 22, 2014 0.3600 0.3750 0.3500 0.3750 112,910 +0.03(+7.14%)
Jan 21, 2014 0.3300 0.3650 0.3300 0.3500 141,700 +0.01(+4.48%)
Jan 20, 2014 0.3200 0.3350 0.3200 0.3350 49,000 -0.01(-4.29%)
Jan 17, 2014 0.3350 0.3500 0.3000 0.3500 161,401 +0.02(+7.69%)
Jan 16, 2014 0.3200 0.3250 0.3150 0.3250 65,500 +0.01(+3.17%)
Jan 15, 2014 0.3050 0.3250 0.3050 0.3150 106,600 +0.01(+3.28%)
Jan 14, 2014 0.3300 0.3350 0.3050 0.3050 85,100 -0.03(-8.96%)
Jan 13, 2014 0.3250 0.3350 0.3100 0.3350 153,725 +0.01(+1.52%)
Jan 10, 2014 0.3300 0.3300 0.2900 0.3300 139,072 +0.01(+3.13%)
Jan 09, 2014 0.3250 0.3250 0.2950 0.3200 63,900 +0.01(+3.23%)
Jan 08, 2014 0.2750 0.3100 0.2750 0.3100 83,800 +0.02(+6.90%)
Jan 07, 2014 0.2750 0.2900 0.2750 0.2900 4,350 -0.01(-1.69%)
Jan 06, 2014 0.2800 0.2950 0.2800 0.2950 32,340 +0.01(+5.36%)
Jan 03, 2014 0.2800 0.2850 0.2700 0.2800 80,000 +0.01(+1.82%)
Jan 02, 2014 0.2800 0.2850 0.2600 0.2750 167,500 +0.01(+1.85%)
Dec 31, 2013 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Dec 30, 2013 0.2600 0.2600 0.2300 0.2550 114,500 +0.02(+6.25%)
Dec 27, 2013 0.2750 0.2850 0.2350 0.2400 263,700 -0.03(-11.11%)
Dec 24, 2013 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 23, 2013 0.2550 0.2600 0.2400 0.2500 129,672 -0.02(-7.41%)
Dec 20, 2013 0.2300 0.2800 0.2250 0.2700 624,400 +0.03(+12.50%)
Dec 19, 2013 0.2300 0.2400 0.2300 0.2400 104,800 -0.01(-2.04%)
Dec 18, 2013 0.2250 0.2450 0.2250 0.2450 133,949 +0.02(+11.36%)
Dec 17, 2013 0.2350 0.2350 0.2150 0.2200 146,673 -0.01(-6.38%)
Dec 16, 2013 0.2300 0.2400 0.2250 0.2350 155,748 +0.00(+2.17%)
Dec 13, 2013 0.2200 0.2300 0.2200 0.2300 173,700 -0.01(-4.17%)
Dec 12, 2013 0.2250 0.2400 0.2200 0.2400 221,800 +0.01(+4.35%)
Dec 11, 2013 0.2250 0.2400 0.2250 0.2300 153,723 +0.00(+0.00%)
Dec 10, 2013 0.2400 0.2400 0.2250 0.2300 195,500 +0.00(+0.00%)
Dec 09, 2013 0.2400 0.2500 0.2100 0.2300 311,345 +0.01(+2.22%)
Dec 06, 2013 0.2300 0.2400 0.2250 0.2250 190,600 -0.01(-2.17%)
Dec 05, 2013 0.2400 0.2500 0.2300 0.2300 131,160 -0.02(-8.00%)
Dec 04, 2013 0.2800 0.2800 0.2500 0.2500 235,219 -0.01(-3.85%)
Dec 03, 2013 0.2650 0.2650 0.2600 0.2600 17,000 -0.01(-1.89%)
Dec 02, 2013 0.2650 0.2700 0.2650 0.2650 16,600 -0.01(-1.85%)
Nov 29, 2013 0.2800 0.2800 0.2650 0.2700 64,900 +0.00(+0.00%)
Nov 28, 2013 0.2800 0.2800 0.2700 0.2700 21,900 +0.00(+0.00%)
Nov 27, 2013 0.2650 0.2700 0.2650 0.2700 31,000 +0.01(+1.89%)
Nov 26, 2013 0.2800 0.2900 0.2550 0.2650 452,450 -0.02(-5.36%)
Nov 25, 2013 0.3000 0.3000 0.2800 0.2800 159,000 -0.01(-3.45%)
Nov 22, 2013 0.2950 0.3000 0.2900 0.2900 15,500 -0.01(-3.33%)
Nov 21, 2013 0.3050 0.3050 0.2700 0.3000 168,233 +0.00(+0.00%)
Nov 20, 2013 0.2950 0.3050 0.2950 0.3000 85,182 -0.01(-1.64%)
Nov 19, 2013 0.3050 0.3100 0.2950 0.3050 203,700 +0.00(+0.00%)
Nov 18, 2013 0.3300 0.3300 0.3000 0.3050 173,784 -0.03(-7.58%)
Nov 15, 2013 0.3150 0.3350 0.3050 0.3300 73,334 +0.01(+3.13%)
Nov 14, 2013 0.3200 0.3200 0.3150 0.3200 48,700 -0.01(-1.54%)
Nov 13, 2013 0.3250 0.3250 0.3150 0.3250 221,227 -0.02(-4.41%)
Nov 12, 2013 0.3400 0.3400 0.3400 0.3400 13,000 +0.00(+0.00%)
Nov 11, 2013 0.3200 0.3450 0.3200 0.3400 30,820 +0.02(+4.62%)
Nov 08, 2013 0.3000 0.3250 0.2950 0.3250 99,100 +0.02(+4.84%)
Nov 07, 2013 0.3200 0.3200 0.3050 0.3100 105,200 -0.01(-3.13%)
Nov 06, 2013 0.3200 0.3200 0.3200 0.3200 47,991 -0.02(-4.48%)
Nov 05, 2013 0.3250 0.3350 0.3200 0.3350 49,509 +0.01(+3.08%)
Nov 04, 2013 0.3300 0.3300 0.3250 0.3250 71,200 -0.01(-1.52%)
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.