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 (%)
Dec 29, 2006 0.8000 0.8000 0.7800 0.8000 141,900 +0.01(+1.27%)
Dec 28, 2006 0.8000 0.8000 0.7800 0.7900 291,100 -0.01(-1.25%)
Dec 27, 2006 0.8000 0.8000 0.7800 0.8000 57,250 +0.01(+1.27%)
Dec 26, 2006 0.7600 0.8000 0.7600 0.7900 150,600 +0.00(+0.00%)
Dec 22, 2006 0.7600 0.8000 0.7600 0.7900 150,600 +0.03(+3.95%)
Dec 21, 2006 0.7700 0.7700 0.7500 0.7600 20,500 -0.01(-1.30%)
Dec 20, 2006 0.7600 0.7700 0.7500 0.7700 98,400 +0.01(+1.32%)
Dec 19, 2006 0.7600 0.7600 0.7400 0.7600 120,500 +0.00(+0.00%)
Dec 18, 2006 0.7900 0.8000 0.7400 0.7600 120,000 -0.01(-1.30%)
Dec 15, 2006 0.7900 0.7900 0.7600 0.7700 116,800 -0.01(-1.28%)
Dec 14, 2006 0.7500 0.8300 0.7500 0.7800 719,800 +0.03(+4.00%)
Dec 13, 2006 0.7100 0.7600 0.7000 0.7500 524,990 +0.05(+7.14%)
Dec 12, 2006 0.7300 0.7300 0.7000 0.7000 196,549 -0.03(-4.11%)
Dec 11, 2006 0.6600 0.7300 0.6600 0.7300 334,200 +0.07(+10.61%)
Dec 08, 2006 0.6700 0.6800 0.6500 0.6600 132,600 -0.02(-2.94%)
Dec 07, 2006 0.6600 0.6800 0.6600 0.6800 115,500 +0.02(+3.03%)
Dec 06, 2006 0.6700 0.6800 0.6600 0.6600 64,050 -0.02(-2.94%)
Dec 05, 2006 0.6900 0.7200 0.6700 0.6800 409,689 -0.01(-1.45%)
Dec 04, 2006 0.6500 0.6900 0.6300 0.6900 278,599 +0.04(+6.15%)
Dec 01, 2006 0.6500 0.6500 0.6400 0.6500 131,430 +0.00(+0.00%)
Nov 30, 2006 0.6500 0.6700 0.6400 0.6500 131,300 +0.00(+0.00%)
Nov 29, 2006 0.6300 0.6500 0.6300 0.6500 67,500 +0.01(+1.56%)
Nov 28, 2006 0.6400 0.6500 0.6200 0.6400 106,665 +0.01(+1.59%)
Nov 27, 2006 0.6700 0.6700 0.6200 0.6300 226,830 -0.03(-4.55%)
Nov 24, 2006 0.6500 0.6600 0.6500 0.6600 68,900 +0.01(+1.54%)
Nov 22, 2006 0.6500 0.6500 0.6300 0.6500 28,150 +0.00(+0.00%)
Nov 21, 2006 0.6300 0.6500 0.6300 0.6500 36,600 +0.02(+3.17%)
Nov 20, 2006 0.6400 0.6400 0.6300 0.6300 41,150 +0.00(+0.00%)
Nov 17, 2006 0.6400 0.6400 0.6100 0.6300 115,100 -0.02(-3.08%)
Nov 16, 2006 0.6700 0.6700 0.6500 0.6500 57,488 -0.02(-2.99%)
Nov 15, 2006 0.6500 0.6700 0.6500 0.6700 31,400 +0.02(+3.08%)
Nov 14, 2006 0.6000 0.6500 0.6000 0.6500 103,600 +0.03(+4.84%)
Nov 13, 2006 0.6300 0.6400 0.6100 0.6200 95,800 +0.00(+0.00%)
Nov 10, 2006 0.6100 0.6500 0.6100 0.6200 158,000 +0.00(+0.00%)
Nov 09, 2006 0.5800 0.6200 0.5800 0.6200 110,000 +0.04(+6.90%)
Nov 08, 2006 0.6000 0.6000 0.5800 0.5800 29,300 -0.02(-3.33%)
Nov 07, 2006 0.6000 0.6000 0.5800 0.6000 124,500 +0.00(+0.00%)
Nov 06, 2006 0.6100 0.6200 0.6000 0.6000 63,000 -0.01(-1.64%)
Nov 03, 2006 0.6000 0.6100 0.5800 0.6100 56,100 +0.00(+0.00%)
Nov 02, 2006 0.5900 0.6100 0.5800 0.6100 89,500 -0.01(-1.61%)
Nov 01, 2006 0.6100 0.6200 0.6000 0.6200 18,000 +0.01(+1.64%)
Oct 31, 2006 0.6000 0.6100 0.6000 0.6100 45,089 +0.02(+3.39%)
Oct 30, 2006 0.6100 0.6200 0.5900 0.5900 63,617 -0.01(-1.67%)
Oct 27, 2006 0.6000 0.6200 0.6000 0.6000 35,250 +0.00(+0.00%)
Oct 26, 2006 0.6200 0.6200 0.6000 0.6000 35,500 -0.02(-3.23%)
Oct 25, 2006 0.6200 0.6200 0.6100 0.6200 40,500 +0.00(+0.00%)
Oct 24, 2006 0.6200 0.6200 0.6000 0.6200 74,800 +0.00(+0.00%)
Oct 23, 2006 0.6100 0.6200 0.6000 0.6200 55,500 +0.01(+1.64%)
Oct 20, 2006 0.6000 0.6200 0.6000 0.6100 122,000 +0.03(+5.17%)
Oct 19, 2006 0.5700 0.5800 0.5600 0.5800 149,800 +0.03(+5.45%)
Oct 18, 2006 0.5800 0.5800 0.5500 0.5500 201,100 -0.02(-3.51%)
Oct 17, 2006 0.5600 0.5800 0.5500 0.5700 94,000 -0.01(-1.72%)
Oct 16, 2006 0.5700 0.5800 0.5500 0.5800 84,500 +0.02(+3.57%)
Oct 13, 2006 0.5600 0.5800 0.5500 0.5600 70,500 +0.01(+1.82%)
Oct 12, 2006 0.5600 0.5600 0.5500 0.5500 5,500 +0.00(+0.00%)
Oct 11, 2006 0.5600 0.5800 0.5500 0.5500 59,700 -0.03(-5.17%)
Oct 10, 2006 0.5600 0.5800 0.5500 0.5800 33,400 +0.02(+3.57%)
Oct 09, 2006 0.5500 0.5600 0.5400 0.5600 48,500 +0.00(+0.00%)
Oct 06, 2006 0.5500 0.5600 0.5400 0.5600 48,500 +0.00(+0.00%)
Oct 05, 2006 0.5600 0.5600 0.5300 0.5600 105,115 +0.01(+1.82%)
Oct 04, 2006 0.5900 0.5900 0.5500 0.5500 180,600 -0.01(-1.79%)
Oct 03, 2006 0.5800 0.5800 0.5600 0.5600 22,500 -0.02(-3.45%)
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.