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, 2018 0.2400 0.2400 0.2350 0.2400 237,413 +0.00(+0.00%)
Feb 27, 2018 0.2500 0.2500 0.2400 0.2400 333,200 -0.01(-2.04%)
Feb 26, 2018 0.2500 0.2500 0.2400 0.2450 325,580 -0.01(-2.00%)
Feb 23, 2018 0.2450 0.2550 0.2350 0.2500 381,899 +0.01(+4.17%)
Feb 22, 2018 0.2550 0.2550 0.2400 0.2400 560,720 -0.02(-7.69%)
Feb 21, 2018 0.2650 0.2650 0.2550 0.2600 182,600 -0.01(-1.89%)
Feb 20, 2018 0.2650 0.2650 0.2550 0.2650 385,332 +0.00(+0.00%)
Feb 16, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Feb 15, 2018 0.2750 0.2850 0.2700 0.2700 355,100 -0.01(-3.57%)
Feb 14, 2018 0.2650 0.2800 0.2650 0.2800 508,760 +0.02(+5.66%)
Feb 13, 2018 0.2700 0.2700 0.2600 0.2650 130,200 -0.01(-1.85%)
Feb 12, 2018 0.2700 0.2700 0.2650 0.2700 165,800 +0.00(+0.00%)
Feb 09, 2018 0.2700 0.2750 0.2550 0.2700 137,250 +0.00(+0.00%)
Feb 08, 2018 0.2800 0.2800 0.2700 0.2700 222,630 -0.01(-1.82%)
Feb 07, 2018 0.2800 0.2700 0.2750 389,074 +0.00(+0.00%)
Feb 06, 2018 0.2850 0.2850 0.2750 0.2750 288,447 -0.01(-3.51%)
Feb 05, 2018 0.2850 0.2850 0.2800 0.2850 127,749 -0.01(-1.72%)
Feb 02, 2018 0.3000 0.3000 0.2850 0.2900 508,425 -0.02(-6.45%)
Feb 01, 2018 0.2950 0.3100 0.2950 0.3100 92,490 +0.01(+3.33%)
Jan 31, 2018 0.2900 0.3000 0.2900 0.3000 56,340 +0.01(+3.45%)
Jan 30, 2018 0.3000 0.3000 0.2900 0.2900 138,150 -0.01(-3.33%)
Jan 29, 2018 0.3000 0.3150 0.3000 0.3000 369,057 +0.00(+0.00%)
Jan 26, 2018 0.3050 0.3050 0.2950 0.3000 262,100 +0.00(+0.00%)
Jan 25, 2018 0.3050 0.3050 0.3000 0.3000 206,750 +0.00(+0.00%)
Jan 24, 2018 0.3000 0.3050 0.2950 0.3000 657,532 +0.00(+0.00%)
Jan 23, 2018 0.3100 0.3100 0.3000 0.3000 97,850 -0.01(-1.64%)
Jan 22, 2018 0.3100 0.3100 0.3000 0.3050 98,259 +0.01(+1.67%)
Jan 19, 2018 0.3000 0.3050 0.3000 0.3000 76,640 +0.00(+0.00%)
Jan 18, 2018 0.3050 0.3150 0.3000 0.3000 180,200 -0.01(-3.23%)
Jan 17, 2018 0.3150 0.3200 0.3050 0.3100 176,150 -0.01(-3.13%)
Jan 16, 2018 0.3300 0.3300 0.3100 0.3200 737,084 -0.01(-3.03%)
Jan 15, 2018 0.3350 0.3350 0.3200 0.3300 170,150 +0.01(+1.54%)
Jan 12, 2018 0.3250 0.3350 0.3250 0.3250 180,291 +0.01(+1.56%)
Jan 11, 2018 0.3300 0.3300 0.3200 0.3200 343,673 -0.01(-1.54%)
Jan 10, 2018 0.3200 0.3250 0.3100 0.3250 166,700 +0.02(+4.84%)
Jan 09, 2018 0.3200 0.3250 0.3100 0.3100 365,775 -0.02(-4.62%)
Jan 08, 2018 0.3400 0.3400 0.3250 0.3250 629,300 +0.00(+0.00%)
Jan 05, 2018 0.3300 0.3400 0.3200 0.3250 99,200 -0.01(-1.52%)
Jan 04, 2018 0.3050 0.3300 0.3050 0.3300 568,545 -0.01(-2.94%)
Jan 03, 2018 0.3400 0.3400 0.3300 0.3400 210,800 +0.00(+0.00%)
Jan 02, 2018 0.3500 0.3600 0.3350 0.3400 227,925 -0.00(-1.45%)
Dec 29, 2017 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Dec 28, 2017 0.3200 0.3400 0.3150 0.3350 310,250 +0.01(+3.08%)
Dec 27, 2017 0.3200 0.3300 0.3200 0.3250 292,614 +0.00(+0.00%)
Dec 22, 2017 0.3200 0.3250 0.3050 0.3250 129,439 +0.01(+1.56%)
Dec 21, 2017 0.3000 0.3200 0.3000 0.3200 301,574 +0.01(+3.23%)
Dec 20, 2017 0.3000 0.3150 0.2950 0.3100 508,408 +0.01(+1.64%)
Dec 19, 2017 0.3150 0.3150 0.2950 0.3050 465,823 -0.01(-3.17%)
Dec 18, 2017 0.3100 0.3200 0.3050 0.3150 194,570 +0.01(+1.61%)
Dec 15, 2017 0.3200 0.3250 0.3150 0.3100 95,750 +0.00(+0.00%)
Dec 14, 2017 0.3150 0.3250 0.3100 0.3100 151,700 +0.01(+1.64%)
Dec 13, 2017 0.3000 0.3150 0.3000 0.3050 234,161 +0.02(+5.17%)
Dec 12, 2017 0.3200 0.3200 0.2900 0.2900 738,975 -0.03(-9.38%)
Dec 11, 2017 0.3250 0.3250 0.3150 0.3200 151,435 +0.00(+0.00%)
Dec 08, 2017 0.3050 0.3200 0.3050 0.3200 167,000 +0.00(+0.00%)
Dec 07, 2017 0.3100 0.3200 0.3050 0.3200 200,221 +0.01(+3.23%)
Dec 06, 2017 0.3050 0.3150 0.3050 0.3100 125,100 +0.01(+1.64%)
Dec 05, 2017 0.3100 0.3100 0.3000 0.3050 177,600 -0.01(-1.61%)
Dec 04, 2017 0.3050 0.3200 0.3050 0.3100 122,576 -0.01(-1.59%)
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.