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, 2015 0.5000 0.5300 0.5000 0.5300 115,510 +0.03(+6.00%)
Mar 30, 2015 0.5000 0.5000 0.4900 0.5000 100,280 +0.00(+0.00%)
Mar 27, 2015 0.5200 0.5200 0.4900 0.5000 43,306 -0.03(-5.66%)
Mar 26, 2015 0.5200 0.5300 0.4950 0.5300 138,750 +0.00(+0.00%)
Mar 25, 2015 0.4800 0.5400 0.4800 0.5300 452,300 +0.05(+10.42%)
Mar 24, 2015 0.4700 0.4850 0.4700 0.4800 54,550 +0.01(+1.05%)
Mar 23, 2015 0.4800 0.4800 0.4550 0.4750 413,606 -0.01(-2.06%)
Mar 20, 2015 0.4850 0.4850 0.4750 0.4850 126,300 +0.00(+0.00%)
Mar 19, 2015 0.4700 0.4850 0.4700 0.4850 65,200 +0.01(+1.04%)
Mar 18, 2015 0.4600 0.4900 0.4500 0.4800 157,750 +0.02(+5.49%)
Mar 17, 2015 0.4900 0.4900 0.4400 0.4550 159,950 -0.04(-9.00%)
Mar 16, 2015 0.4800 0.5100 0.4800 0.5000 192,793 +0.00(+0.00%)
Mar 13, 2015 0.4900 0.5200 0.4600 0.5000 519,475 +0.01(+2.04%)
Mar 12, 2015 0.5800 0.5800 0.4500 0.4900 1,529,790 -0.07(-12.50%)
Mar 11, 2015 0.4750 0.6200 0.4750 0.5600 1,894,486 +0.06(+12.00%)
Mar 10, 2015 0.4100 0.5000 0.3900 0.5000 1,957,758 +0.08(+17.65%)
Mar 09, 2015 0.3600 0.4250 0.3600 0.4250 523,100 +0.05(+13.33%)
Mar 06, 2015 0.3500 0.4100 0.3350 0.3750 1,001,889 +0.01(+1.35%)
Mar 05, 2015 0.3000 0.3800 0.3000 0.3700 649,800 +0.08(+27.59%)
Mar 04, 2015 0.3000 0.3500 0.2900 0.2900 485,180 -0.01(-3.33%)
Mar 02, 2015 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
Feb 27, 2015 0.3000 0.3100 0.2950 0.3000 61,250 +0.00(+0.00%)
Feb 26, 2015 0.3000 0.3100 0.3000 0.3000 72,900 +0.00(+0.00%)
Feb 25, 2015 0.3100 0.2900 0.3000 42,700 +0.01(+3.45%)
Feb 24, 2015 0.3100 0.3100 0.2900 0.2900 145,530 -0.02(-6.45%)
Feb 23, 2015 0.3150 0.3150 0.3050 0.3100 71,900 +0.00(+0.00%)
Feb 20, 2015 0.3100 0.3250 0.3100 0.3100 24,500 +0.00(+0.00%)
Feb 19, 2015 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
Feb 18, 2015 0.3050 0.3100 0.3050 0.3050 31,800 -0.01(-1.61%)
Feb 17, 2015 0.3350 0.3350 0.3000 0.3100 171,000 -0.01(-3.13%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 12, 2015 0.3100 0.3300 0.3100 0.3200 175,950 +0.01(+3.23%)
Feb 11, 2015 0.3300 0.3300 0.3050 0.3100 247,843 -0.03(-8.82%)
Feb 10, 2015 0.3450 0.3450 0.3350 0.3400 252,788 -0.00(-1.45%)
Feb 09, 2015 0.3650 0.3650 0.3450 0.3450 57,600 -0.02(-5.48%)
Feb 06, 2015 0.3700 0.3700 0.3500 0.3650 107,810 -0.02(-3.95%)
Feb 05, 2015 0.3900 0.3950 0.3800 0.3800 60,960 -0.01(-1.30%)
Feb 04, 2015 0.3800 0.3950 0.3800 0.3850 239,525 +0.01(+2.67%)
Feb 03, 2015 0.3850 0.3850 0.3700 0.3750 60,173 -0.02(-3.85%)
Feb 02, 2015 0.3900 0.3900 0.3600 0.3900 156,270 +0.03(+8.33%)
Jan 30, 2015 0.3300 0.3750 0.3300 0.3600 136,899 +0.03(+9.09%)
Jan 29, 2015 0.3500 0.3500 0.3250 0.3300 142,335 -0.01(-2.94%)
Jan 28, 2015 0.3750 0.3800 0.3350 0.3400 738,065 -0.01(-4.23%)
Jan 27, 2015 0.3200 0.3650 0.3200 0.3550 1,031,150 +0.04(+14.52%)
Jan 26, 2015 0.2900 0.3200 0.2900 0.3100 1,830,030 +0.01(+3.33%)
Jan 23, 2015 0.3000 0.3000 0.2800 0.3000 93,600 -0.02(-4.76%)
Jan 22, 2015 0.3250 0.3250 0.3050 0.3150 542,422 +0.01(+1.61%)
Jan 21, 2015 0.3350 0.3400 0.3100 0.3100 357,570 -0.03(-7.46%)
Jan 20, 2015 0.3150 0.3350 0.3150 0.3350 121,110 +0.03(+8.06%)
Jan 19, 2015 0.3100 0.3200 0.3050 0.3100 32,550 +0.01(+3.33%)
Jan 16, 2015 0.2750 0.3000 0.2750 0.3000 193,172 +0.03(+13.21%)
Jan 15, 2015 0.2600 0.2750 0.2450 0.2650 168,805 +0.03(+10.42%)
Jan 14, 2015 0.2550 0.2550 0.2400 0.2400 93,571 -0.03(-9.43%)
Jan 13, 2015 0.2700 0.2800 0.2450 0.2650 242,610 -0.01(-1.85%)
Jan 12, 2015 0.2400 0.2700 0.2400 0.2700 167,429 +0.03(+12.50%)
Jan 09, 2015 0.2400 0.2400 0.2400 0.2400 33,500 +0.00(+0.00%)
Jan 08, 2015 0.2400 0.2450 0.2400 0.2400 56,500 -0.01(-2.04%)
Jan 07, 2015 0.2200 0.2450 0.2200 0.2450 427,333 +0.01(+2.08%)
Jan 06, 2015 0.2350 0.2400 0.2250 0.2400 37,400 +0.01(+4.35%)
Jan 05, 2015 0.2300 0.2500 0.2050 0.2300 109,900 -0.00(-2.13%)
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.