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 (%)
Mar 31, 2011 1.560 1.600 1.520 1.570 31,250 +0.00(+0.00%)
Mar 30, 2011 1.600 1.600 1.560 1.570 34,700 -0.03(-1.88%)
Mar 29, 2011 1.610 1.610 1.550 1.600 16,800 -0.06(-3.61%)
Mar 28, 2011 1.650 1.670 1.650 1.660 23,600 -0.01(-0.60%)
Mar 25, 2011 1.650 1.720 1.650 1.670 46,100 +0.03(+1.83%)
Mar 24, 2011 1.660 1.690 1.620 1.640 69,372 +0.00(+0.00%)
Mar 23, 2011 1.600 1.670 1.600 1.640 72,350 +0.07(+4.46%)
Mar 22, 2011 1.580 1.580 1.530 1.570 77,400 +0.00(+0.00%)
Mar 21, 2011 1.550 1.570 1.550 1.570 38,405 +0.07(+4.67%)
Mar 18, 2011 1.490 1.540 1.490 1.500 17,493 -0.01(-0.66%)
Mar 17, 2011 1.520 1.600 1.500 1.510 45,400 +0.03(+2.03%)
Mar 16, 2011 1.420 1.550 1.410 1.480 44,550 +0.02(+1.37%)
Mar 15, 2011 1.490 1.490 1.350 1.460 159,130 -0.05(-3.31%)
Mar 14, 2011 1.570 1.640 1.500 1.510 68,458 -0.06(-3.82%)
Mar 11, 2011 1.550 1.570 1.490 1.570 97,200 -0.01(-0.63%)
Mar 10, 2011 1.700 1.700 1.470 1.580 129,950 -0.11(-6.51%)
Mar 09, 2011 1.730 1.730 1.660 1.690 89,864 -0.04(-2.31%)
Mar 08, 2011 1.740 1.760 1.730 1.730 117,150 -0.03(-1.70%)
Mar 07, 2011 1.760 1.760 1.730 1.760 99,177 +0.01(+0.57%)
Mar 04, 2011 1.730 1.750 1.710 1.750 78,953 +0.01(+0.57%)
Mar 03, 2011 1.720 1.750 1.700 1.740 59,100 +0.04(+2.35%)
Mar 02, 2011 1.760 1.760 1.700 1.700 67,800 -0.06(-3.41%)
Mar 01, 2011 1.750 1.770 1.710 1.760 83,330 +0.04(+2.33%)
Feb 28, 2011 1.730 1.760 1.700 1.720 41,970 +0.03(+1.78%)
Feb 25, 2011 1.680 1.700 1.670 1.690 58,126 +0.01(+0.60%)
Feb 24, 2011 1.710 1.770 1.650 1.680 87,234 -0.03(-1.75%)
Feb 23, 2011 1.750 1.800 1.700 1.710 61,400 -0.04(-2.29%)
Feb 22, 2011 1.780 1.830 1.730 1.750 122,100 -0.02(-1.13%)
Feb 18, 2011 1.710 1.770 1.710 1.770 77,300 +0.04(+2.31%)
Feb 17, 2011 1.730 1.730 1.710 1.730 61,783 +0.02(+1.17%)
Feb 16, 2011 1.770 1.770 1.710 1.710 70,897 -0.03(-1.72%)
Feb 15, 2011 1.720 1.840 1.720 1.740 62,900 +0.03(+1.75%)
Feb 14, 2011 1.750 1.800 1.710 1.710 101,161 -0.04(-2.29%)
Feb 11, 2011 1.750 1.770 1.710 1.750 80,275 +0.00(+0.00%)
Feb 10, 2011 1.730 1.790 1.700 1.750 157,510 +0.03(+1.74%)
Feb 09, 2011 1.780 1.790 1.700 1.720 182,256 -0.06(-3.37%)
Feb 08, 2011 1.830 1.890 1.780 1.780 137,458 -0.02(-1.11%)
Feb 07, 2011 1.790 1.800 1.780 1.800 59,663 +0.01(+0.56%)
Feb 04, 2011 1.900 1.900 1.790 1.790 38,562 -0.03(-1.65%)
Feb 03, 2011 1.800 1.850 1.780 1.820 35,495 +0.01(+0.55%)
Feb 02, 2011 1.810 1.910 1.750 1.810 79,068 +0.00(+0.00%)
Feb 01, 2011 1.780 1.860 1.750 1.810 38,700 +0.04(+2.26%)
Jan 31, 2011 1.860 1.860 1.770 1.770 29,745 -0.05(-2.75%)
Jan 28, 2011 1.700 1.880 1.700 1.820 47,825 +0.10(+5.81%)
Jan 27, 2011 1.710 1.730 1.690 1.720 128,780 +0.02(+1.18%)
Jan 26, 2011 1.750 1.750 1.680 1.700 121,800 -0.03(-1.73%)
Jan 25, 2011 1.760 1.780 1.710 1.730 118,400 -0.03(-1.70%)
Jan 24, 2011 1.930 1.930 1.760 1.760 100,475 -0.08(-4.35%)
Jan 21, 2011 1.800 1.850 1.800 1.840 20,100 +0.03(+1.66%)
Jan 20, 2011 1.850 1.850 1.760 1.810 104,460 -0.06(-3.21%)
Jan 19, 2011 1.860 1.900 1.840 1.870 57,759 +0.00(+0.00%)
Jan 18, 2011 1.950 1.950 1.870 1.870 78,960 -0.03(-1.58%)
Jan 17, 2011 1.810 1.980 1.810 1.900 126,780 +0.01(+0.53%)
Jan 14, 2011 1.880 1.900 1.850 1.890 127,150 -0.02(-1.05%)
Jan 13, 2011 2.020 2.020 1.910 1.910 143,440 -0.05(-2.55%)
Jan 12, 2011 2.060 2.060 1.940 1.960 91,143 -0.06(-2.97%)
Jan 11, 2011 2.050 2.050 2.010 2.020 56,338 -0.01(-0.49%)
Jan 10, 2011 2.080 2.080 2.000 2.030 70,700 -0.03(-1.46%)
Jan 07, 2011 2.050 2.090 2.020 2.060 36,100 -0.04(-1.90%)
Jan 06, 2011 2.170 2.170 2.100 2.100 73,125 -0.07(-3.23%)
Jan 05, 2011 2.060 2.170 2.020 2.170 165,585 +0.08(+3.83%)
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.