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 (%)
Jun 30, 2006 0.6400 0.6700 0.6400 0.6700 294,350 +0.02(+3.08%)
Jun 29, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jun 28, 2006 0.6600 0.6600 0.6400 0.6400 100,700 +0.01(+1.59%)
Jun 27, 2006 0.6700 0.6700 0.6300 0.6300 109,032 -0.04(-5.97%)
Jun 23, 2006 0.6800 0.6900 0.6700 0.6700 12,000 -0.03(-4.29%)
Jun 22, 2006 0.7000 0.7000 0.6800 0.7000 45,100 +0.00(+0.00%)
Jun 21, 2006 0.6800 0.7100 0.6700 0.7000 68,504 +0.00(+0.00%)
Jun 20, 2006 0.6800 0.7000 0.6700 0.7000 79,831 +0.00(+0.00%)
Jun 19, 2006 0.7200 0.7400 0.7000 0.7000 120,460 -0.02(-2.78%)
Jun 16, 2006 0.7100 0.7200 0.7100 0.7200 99,000 +0.02(+2.86%)
Jun 15, 2006 0.6800 0.7000 0.6700 0.7000 114,300 +0.03(+4.48%)
Jun 14, 2006 0.6900 0.6900 0.6500 0.6700 100,800 +0.00(+0.00%)
Jun 13, 2006 0.6500 0.6900 0.6300 0.6700 266,100 +0.02(+3.08%)
Jun 12, 2006 0.6600 0.6600 0.6300 0.6500 147,200 -0.02(-2.99%)
Jun 09, 2006 0.6500 0.6700 0.6300 0.6700 73,975 +0.04(+6.35%)
Jun 08, 2006 0.6500 0.6500 0.6300 0.6300 87,500 -0.05(-7.35%)
Jun 07, 2006 0.6800 0.7000 0.6600 0.6800 44,000 +0.02(+3.03%)
Jun 06, 2006 0.7100 0.7200 0.6300 0.6600 231,815 -0.04(-5.71%)
Jun 05, 2006 0.7700 0.7700 0.7000 0.7000 107,165 -0.04(-5.41%)
Jun 02, 2006 0.7600 0.7700 0.7400 0.7400 59,900 -0.03(-3.90%)
Jun 01, 2006 0.7400 0.7700 0.7300 0.7700 336,500 +0.01(+1.32%)
May 31, 2006 0.7200 0.7600 0.7100 0.7600 495,500 +0.06(+8.57%)
May 30, 2006 0.6900 0.7100 0.6800 0.7000 273,869 +0.02(+2.94%)
May 26, 2006 0.6800 0.6900 0.6800 0.6800 138,995 -0.01(-1.45%)
May 25, 2006 0.6800 0.6900 0.6700 0.6900 153,800 +0.01(+1.47%)
May 24, 2006 0.6800 0.7000 0.6300 0.6800 245,400 +0.00(+0.00%)
May 23, 2006 0.7000 0.7200 0.6800 0.6800 333,250 -0.04(-5.56%)
May 22, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 19, 2006 0.6700 0.7300 0.6300 0.7200 236,300 +0.05(+7.46%)
May 18, 2006 0.7100 0.7100 0.5100 0.6700 727,350 -0.06(-8.22%)
May 17, 2006 0.7700 0.7800 0.7300 0.7300 410,375 -0.03(-3.95%)
May 16, 2006 0.7700 0.7700 0.7500 0.7600 295,600 -0.01(-1.30%)
May 15, 2006 0.7800 0.8000 0.7700 0.7700 187,750 -0.06(-7.23%)
May 12, 2006 0.8600 0.8600 0.7800 0.8300 367,900 -0.02(-2.35%)
May 11, 2006 0.8700 0.8800 0.8500 0.8500 431,275 -0.02(-2.30%)
May 10, 2006 0.8400 0.8700 0.8200 0.8700 343,700 +0.04(+4.82%)
May 09, 2006 0.7900 0.8500 0.7900 0.8300 310,999 +0.02(+2.47%)
May 08, 2006 0.7900 0.8100 0.7700 0.8100 176,734 +0.01(+1.25%)
May 05, 2006 0.7800 0.8200 0.7800 0.8000 313,500 +0.05(+6.67%)
May 04, 2006 0.7900 0.8000 0.7000 0.7500 420,800 -0.04(-5.06%)
May 03, 2006 0.8000 0.8200 0.7600 0.7900 196,490 -0.01(-1.25%)
May 02, 2006 0.8500 0.8500 0.7900 0.8000 494,550 -0.04(-4.76%)
May 01, 2006 0.8800 0.9000 0.8300 0.8400 567,400 -0.03(-3.45%)
Apr 28, 2006 0.8700 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Apr 27, 2006 0.7500 0.9200 0.7500 0.8000 1,704,740 +0.07(+9.59%)
Apr 26, 2006 0.6900 0.7300 0.6800 0.7300 248,390 +0.04(+5.80%)
Apr 25, 2006 0.6800 0.7100 0.6700 0.6900 294,850 +0.00(+0.00%)
Apr 24, 2006 0.7000 0.7100 0.6800 0.6900 196,478 -0.01(-1.43%)
Apr 21, 2006 0.6700 0.7000 0.6700 0.7000 114,500 +0.03(+4.48%)
Apr 20, 2006 0.7000 0.7000 0.6400 0.6700 255,305 -0.01(-1.47%)
Apr 19, 2006 0.6900 0.7100 0.6800 0.6800 303,685 -0.01(-1.45%)
Apr 18, 2006 0.6700 0.6900 0.6500 0.6900 192,460 +0.03(+4.55%)
Apr 17, 2006 0.6800 0.7000 0.6300 0.6600 312,600 -0.01(-1.49%)
Apr 13, 2006 0.6800 0.6800 0.6600 0.6700 114,145 -0.01(-1.47%)
Apr 12, 2006 0.6900 0.6900 0.6700 0.6800 71,600 +0.00(+0.00%)
Apr 11, 2006 0.6900 0.7000 0.6800 0.6800 245,837 -0.01(-1.45%)
Apr 10, 2006 0.7000 0.7200 0.6600 0.6900 524,050 -0.02(-2.82%)
Apr 07, 2006 0.7100 0.7200 0.6900 0.7100 294,220 -0.01(-1.39%)
Apr 06, 2006 0.7300 0.7300 0.7000 0.7200 1,202,800 -0.01(-1.37%)
Apr 05, 2006 0.7100 0.7300 0.7000 0.7300 147,000 +0.01(+1.39%)
Apr 04, 2006 0.7100 0.7200 0.6900 0.7200 115,800 +0.00(+0.00%)
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.