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 29, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 28, 2018 0.2050 0.2050 0.1900 0.1900 250,100 -0.01(-5.00%)
Jun 27, 2018 0.2150 0.2150 0.1900 0.2000 425,360 -0.01(-4.76%)
Jun 26, 2018 0.2100 0.2150 0.2100 0.2100 77,500 +0.00(+0.00%)
Jun 25, 2018 0.2200 0.2200 0.2100 0.2100 132,176 -0.01(-2.33%)
Jun 22, 2018 0.2200 0.2200 0.2150 0.2150 66,000 +0.01(+2.38%)
Jun 21, 2018 0.2150 0.2200 0.2150 0.2100 141,600 -0.01(-2.33%)
Jun 20, 2018 0.2100 0.2150 0.2050 0.2150 128,725 +0.01(+2.38%)
Jun 19, 2018 0.2250 0.2250 0.2050 0.2100 120,833 -0.01(-4.55%)
Jun 18, 2018 0.2200 0.2300 0.2100 0.2200 548,187 -0.01(-2.22%)
Jun 15, 2018 0.2300 0.2300 0.2250 85,500 -0.01(-2.17%)
Jun 14, 2018 0.2400 0.2400 0.2100 0.2300 256,025 -0.00(-2.13%)
Jun 13, 2018 0.2300 0.2400 0.2250 0.2350 166,665 +0.01(+6.82%)
Jun 12, 2018 0.2300 0.2350 0.2200 0.2200 78,800 -0.01(-2.22%)
Jun 11, 2018 0.2250 0.2300 0.2200 0.2250 29,500 +0.01(+2.27%)
Jun 08, 2018 0.2200 0.2300 0.2150 0.2200 588,630 -0.01(-2.22%)
Jun 07, 2018 0.2200 0.2250 0.2100 0.2250 380,650 +0.01(+4.65%)
Jun 06, 2018 0.2200 0.2200 0.2100 0.2150 428,157 -0.02(-6.52%)
Jun 05, 2018 0.2450 0.2450 0.2200 0.2300 279,400 -0.01(-4.17%)
Jun 04, 2018 0.2500 0.2500 0.2400 0.2400 46,700 +0.00(+0.00%)
Jun 01, 2018 0.2550 0.2550 0.2400 0.2400 42,735 +0.00(+0.00%)
May 31, 2018 0.2500 0.2550 0.2400 0.2400 32,150 -0.01(-4.00%)
May 30, 2018 0.2500 0.2500 0.2400 0.2500 90,800 +0.00(+0.00%)
May 29, 2018 0.2550 0.2600 0.2500 0.2500 24,250 -0.01(-1.96%)
May 28, 2018 0.2700 0.2700 0.2550 0.2550 88,500 +0.00(+0.00%)
May 25, 2018 0.2500 0.2600 0.2450 0.2550 151,500 +0.01(+2.00%)
May 24, 2018 0.2700 0.2750 0.2500 0.2500 291,200 +0.00(+0.00%)
May 23, 2018 0.2700 0.2750 0.2450 0.2500 446,335 -0.02(-7.41%)
May 22, 2018 0.2650 0.2700 0.2600 0.2700 154,400 -0.01(-1.82%)
May 18, 2018 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
May 17, 2018 0.2750 0.2750 0.2600 0.2650 36,320 -0.01(-1.85%)
May 16, 2018 0.2600 0.2750 0.2500 0.2700 351,675 +0.01(+3.85%)
May 15, 2018 0.2500 0.2600 0.2350 0.2600 85,999 +0.02(+6.12%)
May 14, 2018 0.2450 0.2600 0.2350 0.2450 104,285 +0.01(+2.08%)
May 11, 2018 0.2400 0.2500 0.2200 0.2400 187,645 -0.01(-4.00%)
May 10, 2018 0.2500 0.2500 0.2350 0.2500 46,000 +0.01(+4.17%)
May 09, 2018 0.2550 0.2550 0.2400 0.2400 84,325 -0.01(-4.00%)
May 08, 2018 0.2500 0.2600 0.2500 0.2500 82,130 +0.00(+0.00%)
May 07, 2018 0.2500 0.2600 0.2500 0.2500 28,650 -0.01(-1.96%)
May 04, 2018 0.2600 0.2600 0.2500 0.2550 67,442 +0.00(+0.00%)
May 03, 2018 0.2600 0.2600 0.2500 0.2550 34,271 +0.01(+2.00%)
May 02, 2018 0.2600 0.2600 0.2500 0.2500 102,250 -0.01(-3.85%)
May 01, 2018 0.2600 0.2600 0.2550 0.2600 134,600 -0.01(-1.89%)
Apr 30, 2018 0.2750 0.2800 0.2600 0.2650 64,700 -0.01(-3.64%)
Apr 27, 2018 0.2700 0.2800 0.2700 0.2750 70,500 +0.01(+1.85%)
Apr 26, 2018 0.2700 0.2800 0.2700 0.2700 69,200 -0.01(-1.82%)
Apr 25, 2018 0.2750 0.2800 0.2750 0.2750 250,900 -0.01(-1.79%)
Apr 24, 2018 0.2600 0.2800 0.2600 0.2800 253,200 +0.01(+3.70%)
Apr 23, 2018 0.2750 0.2750 0.2600 0.2700 49,000 -0.01(-1.82%)
Apr 20, 2018 0.2750 0.2750 0.2650 0.2750 242,258 +0.00(+0.00%)
Apr 19, 2018 0.2850 0.2850 0.2650 0.2750 91,000 -0.01(-1.79%)
Apr 18, 2018 0.2600 0.2850 0.2550 0.2800 265,000 +0.02(+7.69%)
Apr 17, 2018 0.2400 0.2600 0.2400 0.2600 236,350 +0.02(+6.12%)
Apr 16, 2018 0.2400 0.2450 0.2400 0.2450 116,600 +0.01(+2.08%)
Apr 13, 2018 0.2250 0.2400 0.2200 0.2400 353,500 +0.01(+6.67%)
Apr 12, 2018 0.2350 0.2350 0.2200 0.2250 161,600 -0.01(-2.17%)
Apr 11, 2018 0.2350 0.2350 0.2300 0.2300 28,800 +0.00(+0.00%)
Apr 10, 2018 0.2300 0.2300 0.2250 0.2300 104,500 +0.01(+4.55%)
Apr 09, 2018 0.2450 0.2450 0.2200 0.2200 121,855 -0.02(-8.33%)
Apr 06, 2018 0.2300 0.2400 0.2300 0.2400 151,880 +0.01(+4.35%)
Apr 05, 2018 0.2350 0.2350 0.2300 0.2300 176,500 +0.00(+0.00%)
Apr 04, 2018 0.2350 0.2350 0.2250 0.2300 117,904 +0.00(+0.00%)
Apr 03, 2018 0.2200 0.2350 0.2200 0.2300 123,100 +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.