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 28, 2014 0.4850 0.5200 0.4850 0.5200 73,935 +0.04(+8.33%)
Feb 27, 2014 0.4850 0.5100 0.4700 0.4800 60,900 -0.02(-4.00%)
Feb 26, 2014 0.4800 0.5000 0.4800 0.5000 70,246 +0.00(+0.00%)
Feb 25, 2014 0.5000 0.5000 0.4800 0.5000 131,712 -0.02(-3.85%)
Feb 24, 2014 0.5600 0.5600 0.4800 0.5200 165,276 -0.03(-5.45%)
Feb 21, 2014 0.5300 0.5600 0.5300 0.5500 136,894 +0.02(+3.77%)
Feb 20, 2014 0.5200 0.5300 0.5100 0.5300 33,300 +0.01(+1.92%)
Feb 19, 2014 0.5000 0.5200 0.5000 0.5200 164,900 +0.00(+0.00%)
Feb 18, 2014 0.5200 0.5200 0.5000 0.5200 116,400 +0.01(+1.96%)
Feb 14, 2014 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 13, 2014 0.4800 0.4900 0.4400 0.4900 231,030 +0.00(+0.00%)
Feb 12, 2014 0.5000 0.5000 0.4850 0.4900 155,650 -0.02(-3.92%)
Feb 11, 2014 0.5200 0.5200 0.4900 0.5100 252,310 +0.00(+0.00%)
Feb 10, 2014 0.5000 0.5200 0.4950 0.5100 119,700 -0.01(-1.92%)
Feb 07, 2014 0.5300 0.5300 0.4800 0.5200 269,905 -0.02(-3.70%)
Feb 06, 2014 0.4800 0.5500 0.4500 0.5400 633,200 +0.07(+13.68%)
Feb 05, 2014 0.4200 0.4750 0.4100 0.4750 365,036 +0.07(+15.85%)
Feb 04, 2014 0.4150 0.4200 0.4100 0.4100 44,600 -0.01(-1.20%)
Feb 03, 2014 0.4200 0.4250 0.4150 0.4150 61,800 -0.01(-1.19%)
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%)
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.