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 30, 2015 0.3300 0.3750 0.3300 0.3600 136,899 +0.03(+9.09%)
Jan 29, 2015 0.3500 0.3500 0.3250 0.3300 142,335 -0.01(-2.94%)
Jan 28, 2015 0.3750 0.3800 0.3350 0.3400 738,065 -0.01(-4.23%)
Jan 27, 2015 0.3200 0.3650 0.3200 0.3550 1,031,150 +0.04(+14.52%)
Jan 26, 2015 0.2900 0.3200 0.2900 0.3100 1,830,030 +0.01(+3.33%)
Jan 23, 2015 0.3000 0.3000 0.2800 0.3000 93,600 -0.02(-4.76%)
Jan 22, 2015 0.3250 0.3250 0.3050 0.3150 542,422 +0.01(+1.61%)
Jan 21, 2015 0.3350 0.3400 0.3100 0.3100 357,570 -0.03(-7.46%)
Jan 20, 2015 0.3150 0.3350 0.3150 0.3350 121,110 +0.03(+8.06%)
Jan 19, 2015 0.3100 0.3200 0.3050 0.3100 32,550 +0.01(+3.33%)
Jan 16, 2015 0.2750 0.3000 0.2750 0.3000 193,172 +0.03(+13.21%)
Jan 15, 2015 0.2600 0.2750 0.2450 0.2650 168,805 +0.03(+10.42%)
Jan 14, 2015 0.2550 0.2550 0.2400 0.2400 93,571 -0.03(-9.43%)
Jan 13, 2015 0.2700 0.2800 0.2450 0.2650 242,610 -0.01(-1.85%)
Jan 12, 2015 0.2400 0.2700 0.2400 0.2700 167,429 +0.03(+12.50%)
Jan 09, 2015 0.2400 0.2400 0.2400 0.2400 33,500 +0.00(+0.00%)
Jan 08, 2015 0.2400 0.2450 0.2400 0.2400 56,500 -0.01(-2.04%)
Jan 07, 2015 0.2200 0.2450 0.2200 0.2450 427,333 +0.01(+2.08%)
Jan 06, 2015 0.2350 0.2400 0.2250 0.2400 37,400 +0.01(+4.35%)
Jan 05, 2015 0.2300 0.2500 0.2050 0.2300 109,900 -0.00(-2.13%)
Jan 02, 2015 0.2300 0.2450 0.2300 0.2350 68,500 +0.00(+2.17%)
Dec 31, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 30, 2014 0.2200 0.2200 0.2150 0.2200 32,200 +0.00(+0.00%)
Dec 29, 2014 0.2150 0.2250 0.2150 0.2200 27,900 -0.01(-4.35%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Dec 23, 2014 0.2150 0.2250 0.2150 0.2250 35,600 -0.01(-2.17%)
Dec 22, 2014 0.2200 0.2300 0.2000 0.2300 105,479 +0.01(+4.55%)
Dec 19, 2014 0.2100 0.2200 0.2000 0.2200 119,300 +0.01(+4.76%)
Dec 18, 2014 0.2100 0.2200 0.2000 0.2100 130,488 -0.01(-2.33%)
Dec 17, 2014 0.2050 0.2150 0.2000 0.2150 56,500 +0.01(+7.50%)
Dec 16, 2014 0.1950 0.2000 93,075 -0.00(-2.44%)
Dec 15, 2014 0.2150 0.2300 0.2050 0.2050 108,000 -0.02(-6.82%)
Dec 12, 2014 0.2050 0.2200 0.2000 0.2200 370,580 +0.02(+10.00%)
Dec 11, 2014 0.2000 0.2000 0.1950 0.2000 116,100 +0.00(+0.00%)
Dec 10, 2014 0.2000 0.2100 0.2000 0.2000 87,500 +0.00(+0.00%)
Dec 09, 2014 0.2050 0.2050 0.2000 0.2000 65,695 -0.01(-4.76%)
Dec 08, 2014 0.2100 0.2150 0.1650 0.2100 426,412 -0.01(-2.33%)
Dec 05, 2014 0.2100 0.2200 0.2100 0.2150 75,900 -0.01(-2.27%)
Dec 04, 2014 0.2150 0.2200 0.2150 0.2200 20,500 +0.00(+0.00%)
Dec 03, 2014 0.2250 0.2300 0.2200 0.2200 125,500 -0.01(-2.22%)
Dec 02, 2014 0.2300 0.2300 0.2250 0.2250 21,050 -0.01(-2.17%)
Dec 01, 2014 0.2300 0.2300 0.2300 0.2300 29,500 +0.01(+4.55%)
Nov 28, 2014 0.2250 0.2300 0.2200 0.2200 125,045 -0.01(-2.22%)
Nov 27, 2014 0.2300 0.2300 0.2250 0.2250 157,100 -0.01(-2.17%)
Nov 26, 2014 0.2350 0.2350 0.2300 0.2300 134,700 +0.00(+0.00%)
Nov 25, 2014 0.2350 0.2350 0.2300 0.2300 9,400 +0.01(+2.22%)
Nov 24, 2014 0.2300 0.2300 0.2250 0.2250 18,100 +0.00(+0.00%)
Nov 21, 2014 0.2250 0.2350 0.2250 0.2250 61,750 -0.01(-2.17%)
Nov 20, 2014 0.2350 0.2350 0.2250 0.2300 97,500 -0.01(-4.17%)
Nov 19, 2014 0.2500 0.2500 0.2350 0.2400 88,150 +0.00(+0.00%)
Nov 18, 2014 0.2250 0.2450 0.2200 0.2400 759,000 +0.02(+9.09%)
Nov 17, 2014 0.2150 0.2200 0.2150 0.2200 78,850 +0.00(+0.00%)
Nov 14, 2014 0.2100 0.2200 0.2100 0.2200 90,540 +0.02(+10.00%)
Nov 13, 2014 0.2050 0.2050 0.2000 0.2000 14,500 -0.01(-4.76%)
Nov 12, 2014 0.2150 0.2150 0.2100 0.2100 11,300 -0.00(-1.18%)
Nov 11, 2014 0.2100 0.2150 0.2100 0.2125 13,800 -0.01(-3.41%)
Nov 10, 2014 0.2200 0.2200 0.2200 0.2200 69,550 +0.01(+4.76%)
Nov 07, 2014 0.2000 0.2150 0.2000 0.2100 80,700 +0.01(+7.69%)
Nov 06, 2014 0.1950 0.2000 0.1900 0.1950 70,500 +0.00(+0.00%)
Nov 05, 2014 0.1900 0.2000 0.1900 0.1950 125,500 +0.02(+8.33%)
Nov 04, 2014 0.2250 0.2300 0.1800 0.1800 340,183 -0.04(-16.28%)
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.