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 (%)
Feb 27, 2009 1.000 1.010 0.9300 0.9500 60,280 +0.01(+1.06%)
Feb 26, 2009 0.9100 0.9400 0.9000 0.9400 94,000 +0.03(+3.30%)
Feb 25, 2009 0.9100 0.9200 0.8700 0.9100 138,550 -0.01(-1.09%)
Feb 24, 2009 0.9500 0.9500 0.9000 0.9200 130,400 -0.02(-2.13%)
Feb 23, 2009 0.9900 0.9900 0.9300 0.9400 138,571 -0.06(-6.00%)
Feb 20, 2009 1.030 1.060 0.9600 1.000 104,088 +0.01(+1.01%)
Feb 19, 2009 0.9500 1.020 0.9500 0.9900 56,600 -0.03(-2.94%)
Feb 18, 2009 1.050 1.050 0.9700 1.020 57,165 +0.04(+4.08%)
Feb 17, 2009 1.100 1.120 0.9100 0.9800 156,850 -0.07(-6.67%)
Feb 13, 2009 1.090 1.090 1.040 1.050 18,300 +0.02(+1.94%)
Feb 12, 2009 1.100 1.100 1.010 1.030 94,450 -0.06(-5.50%)
Feb 11, 2009 0.9600 1.150 0.9600 1.090 364,979 +0.14(+14.74%)
Feb 10, 2009 0.9000 0.9800 0.9000 0.9500 108,200 +0.00(+0.00%)
Feb 09, 2009 0.9600 0.9600 0.8500 0.9500 57,233 +0.04(+4.40%)
Feb 06, 2009 0.9600 0.9700 0.8800 0.9100 133,400 -0.07(-7.14%)
Feb 05, 2009 0.9200 0.9800 0.9200 0.9800 206,625 +0.06(+6.52%)
Feb 04, 2009 0.8800 0.9300 0.8800 0.9200 189,250 +0.04(+4.55%)
Feb 03, 2009 0.8900 0.9000 0.8600 0.8800 20,900 +0.00(+0.00%)
Feb 02, 2009 0.8800 0.9100 0.8500 0.8800 64,180 +0.00(+0.00%)
Jan 30, 2009 0.8700 0.9300 0.8700 0.8800 108,555 +0.01(+1.15%)
Jan 29, 2009 0.7800 0.8900 0.7800 0.8700 100,000 +0.08(+10.13%)
Jan 28, 2009 0.7700 0.7900 0.7500 0.7900 321,570 +0.05(+6.76%)
Jan 27, 2009 0.7700 0.7800 0.7400 0.7400 149,080 -0.03(-3.90%)
Jan 26, 2009 0.7900 0.8200 0.7700 0.7700 103,700 -0.02(-2.53%)
Jan 23, 2009 0.7500 0.7900 0.7200 0.7900 164,200 +0.04(+5.33%)
Jan 22, 2009 0.7200 0.7500 0.7100 0.7500 194,900 +0.00(+0.00%)
Jan 21, 2009 0.7800 0.8400 0.7000 0.7500 360,089 -0.03(-3.85%)
Jan 20, 2009 0.8000 0.8400 0.7800 0.7800 59,550 -0.02(-2.50%)
Jan 19, 2009 0.8100 0.8500 0.7900 0.8000 49,000 -0.02(-2.44%)
Jan 16, 2009 0.8300 0.8500 0.8100 0.8200 46,500 +0.03(+3.80%)
Jan 15, 2009 0.8500 0.8700 0.7900 0.7900 114,888 -0.04(-4.82%)
Jan 14, 2009 0.8100 0.9000 0.8000 0.8300 43,000 -0.01(-1.19%)
Jan 13, 2009 0.8400 0.8600 0.8200 0.8400 165,513 +0.04(+5.00%)
Jan 12, 2009 0.8300 0.8400 0.7700 0.8000 105,149 -0.08(-9.09%)
Jan 09, 2009 0.9400 0.9400 0.8500 0.8800 126,801 -0.04(-4.35%)
Jan 08, 2009 0.9900 1.000 0.9200 0.9200 85,090 -0.09(-8.91%)
Jan 07, 2009 1.040 1.040 0.9400 1.010 30,210 -0.02(-1.94%)
Jan 06, 2009 1.030 1.030 0.9900 1.030 38,400 +0.04(+4.04%)
Jan 05, 2009 1.040 1.050 0.9700 0.9900 65,600 -0.02(-1.98%)
Jan 02, 2009 1.070 1.080 0.9900 1.010 25,466 -0.07(-6.48%)
Jan 01, 2009 1.050 1.090 1.000 1.080 0 +0.00(+0.00%)
Dec 31, 2008 1.050 1.090 1.000 1.080 46,600 -0.01(-0.92%)
Dec 30, 2008 1.000 1.090 0.9800 1.090 40,500 +0.15(+15.96%)
Dec 29, 2008 0.9900 1.040 0.9400 0.9400 99,825 +0.06(+6.82%)
Dec 24, 2008 0.8200 0.8800 0.8000 0.8800 2,900 +0.03(+3.53%)
Dec 23, 2008 0.8700 0.9400 0.8000 0.8500 71,810 -0.05(-5.56%)
Dec 22, 2008 0.9000 0.9000 0.7900 0.9000 197,927 +0.02(+2.27%)
Dec 19, 2008 0.7800 0.8800 0.7800 0.8800 64,950 +0.03(+3.53%)
Dec 18, 2008 0.8000 0.9000 0.8000 0.8500 147,778 +0.06(+7.59%)
Dec 17, 2008 0.7900 0.7900 0 +0.00(+0.00%)
Dec 16, 2008 0.7000 0.7900 0.7000 0.7900 246,600 +0.09(+12.86%)
Dec 15, 2008 0.6700 0.7000 0.6500 0.7000 565,236 +0.05(+7.69%)
Dec 12, 2008 0.6600 0.6700 0.6400 0.6500 49,690 -0.03(-4.41%)
Dec 11, 2008 0.7200 0.7200 0.6800 0.6800 94,050 +0.00(+0.00%)
Dec 10, 2008 0.7300 0.7300 0.6600 0.6800 128,150 -0.02(-2.86%)
Dec 09, 2008 0.7100 0.7100 0.6700 0.7000 93,000 +0.01(+1.45%)
Dec 08, 2008 0.7600 0.7600 0.6800 0.6900 39,177 +0.02(+2.99%)
Dec 05, 2008 0.7000 0.7600 0.6400 0.6700 77,100 -0.08(-10.67%)
Dec 04, 2008 0.7100 0.7500 0.7000 0.7500 37,000 -0.01(-1.32%)
Dec 03, 2008 0.7600 0.7600 0.7100 0.7600 46,500 +0.01(+1.33%)
Dec 02, 2008 0.7000 0.7500 0.7000 0.7500 46,629 +0.02(+2.74%)
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.