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 (%)
Nov 30, 2011 1.260 1.370 1.250 1.270 117,000 +0.07(+5.83%)
Nov 29, 2011 1.230 1.260 1.200 1.200 68,250 -0.02(-1.64%)
Nov 28, 2011 1.300 1.300 1.210 1.220 1,096,400 -0.03(-2.40%)
Nov 25, 2011 1.300 1.300 1.230 1.250 39,325 -0.05(-3.85%)
Nov 24, 2011 1.320 1.320 1.300 1.300 10,745 -0.05(-3.70%)
Nov 23, 2011 1.370 1.370 1.330 1.350 10,700 -0.02(-1.46%)
Nov 22, 2011 1.250 1.370 1.250 1.370 55,200 +0.11(+8.73%)
Nov 21, 2011 1.300 1.300 1.260 1.260 106,200 -0.06(-4.55%)
Nov 18, 2011 1.370 1.420 1.320 1.320 140,700 -0.05(-3.65%)
Nov 17, 2011 1.350 1.420 1.350 1.370 35,300 -0.03(-2.14%)
Nov 16, 2011 1.380 1.430 1.370 1.400 43,100 -0.03(-2.10%)
Nov 15, 2011 1.370 1.450 1.370 1.430 49,570 +0.02(+1.42%)
Nov 14, 2011 1.400 1.410 1.380 1.410 45,200 +0.01(+0.71%)
Nov 11, 2011 1.340 1.410 1.340 1.400 48,350 +0.05(+3.70%)
Nov 10, 2011 1.350 1.350 1.350 1.350 21,700 -0.02(-1.46%)
Nov 09, 2011 1.320 1.430 1.320 1.370 112,540 +0.04(+3.01%)
Nov 08, 2011 1.450 1.520 1.330 1.330 168,970 -0.17(-11.33%)
Nov 07, 2011 1.310 1.520 1.220 1.500 528,033 +0.15(+11.11%)
Nov 04, 2011 1.310 1.350 1.310 1.350 49,390 +0.01(+0.75%)
Nov 03, 2011 1.270 1.350 1.270 1.340 54,900 +0.07(+5.51%)
Nov 02, 2011 1.300 1.320 1.270 1.270 34,500 -0.06(-4.51%)
Nov 01, 2011 1.300 1.330 1.260 1.330 25,540 +0.00(+0.00%)
Oct 31, 2011 1.350 1.350 1.310 1.330 23,120 -0.03(-2.21%)
Oct 28, 2011 1.400 1.400 1.350 1.360 73,755 -0.02(-1.45%)
Oct 27, 2011 1.330 1.400 1.330 1.380 469,914 +0.03(+2.22%)
Oct 26, 2011 1.210 1.350 1.210 1.350 345,225 +0.07(+5.47%)
Oct 25, 2011 1.200 1.290 1.170 1.280 47,500 +0.03(+2.40%)
Oct 24, 2011 1.200 1.300 1.200 1.250 78,600 +0.02(+1.63%)
Oct 21, 2011 1.250 1.250 1.230 1.230 26,500 -0.02(-1.60%)
Oct 20, 2011 1.190 1.340 1.160 1.250 208,500 +0.04(+3.31%)
Oct 19, 2011 1.210 1.230 1.200 1.210 92,090 -0.01(-0.82%)
Oct 18, 2011 1.230 1.230 1.200 1.220 58,200 -0.02(-1.61%)
Oct 17, 2011 1.200 1.240 1.200 1.240 108,890 +0.04(+3.33%)
Oct 14, 2011 1.200 1.200 1.180 1.200 30,125 +0.00(+0.00%)
Oct 13, 2011 1.170 1.200 1.170 1.200 14,525 -0.03(-2.44%)
Oct 12, 2011 1.200 1.250 1.200 1.230 59,390 +0.04(+3.36%)
Oct 11, 2011 1.130 1.190 1.130 1.190 32,843 +0.04(+3.48%)
Oct 07, 2011 1.160 1.230 1.150 1.150 91,125 +0.00(+0.00%)
Oct 06, 2011 1.060 1.150 1.060 1.150 40,400 +0.07(+6.48%)
Oct 05, 2011 1.020 1.080 1.020 1.080 71,040 +0.09(+9.09%)
Oct 04, 2011 1.020 1.040 0.9900 0.9900 179,325 -0.06(-5.71%)
Oct 03, 2011 1.070 1.070 1.050 1.050 32,000 -0.05(-4.55%)
Sep 30, 2011 1.050 1.120 1.050 1.100 42,450 +0.04(+3.77%)
Sep 29, 2011 0.9800 1.080 0.9800 1.060 74,750 -0.02(-1.85%)
Sep 28, 2011 1.090 1.140 1.080 1.080 35,900 -0.01(-0.92%)
Sep 27, 2011 1.070 1.120 1.070 1.090 108,643 +0.08(+7.92%)
Sep 26, 2011 1.030 1.050 0.9900 1.010 165,235 -0.05(-4.72%)
Sep 23, 2011 1.050 1.100 1.040 1.060 79,147 -0.02(-1.85%)
Sep 22, 2011 1.100 1.150 1.030 1.080 243,666 -0.13(-10.74%)
Sep 21, 2011 1.190 1.210 1.190 1.210 34,064 +0.02(+1.68%)
Sep 20, 2011 1.180 1.220 1.180 1.190 135,500 +0.01(+0.85%)
Sep 19, 2011 1.180 1.210 1.150 1.180 171,500 +0.01(+0.85%)
Sep 16, 2011 1.200 1.210 1.170 1.170 156,750 -0.05(-4.10%)
Sep 15, 2011 1.220 1.240 1.200 1.220 159,251 -0.02(-1.61%)
Sep 14, 2011 1.250 1.270 1.240 1.240 120,732 -0.01(-0.80%)
Sep 13, 2011 1.220 1.280 1.220 1.250 84,600 +0.03(+2.46%)
Sep 12, 2011 1.290 1.300 1.180 1.220 175,400 -0.10(-7.58%)
Sep 09, 2011 1.350 1.350 1.310 1.320 124,050 +0.00(+0.00%)
Sep 08, 2011 1.340 1.340 1.310 1.320 73,800 -0.02(-1.49%)
Sep 07, 2011 1.300 1.350 1.290 1.340 188,550 +0.03(+2.29%)
Sep 06, 2011 1.300 1.340 1.270 1.310 296,892 +0.01(+0.77%)
Sep 02, 2011 1.300 1.310 1.270 1.300 25,054 +0.02(+1.56%)
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.