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 (%)
Jul 31, 2007 0.7700 0.8000 0.7700 0.7700 162,045 -0.01(-1.28%)
Jul 30, 2007 0.7200 0.8200 0.7200 0.7800 589,650 +0.08(+11.43%)
Jul 27, 2007 0.6800 0.7000 0.6800 0.7000 63,850 +0.03(+4.48%)
Jul 26, 2007 0.6700 0.7000 0.6700 0.6700 134,600 +0.00(+0.00%)
Jul 25, 2007 0.6700 0.6700 0.6700 0.6700 1,000 -0.02(-2.90%)
Jul 24, 2007 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Jul 23, 2007 0.7000 0.7000 0.6700 0.6800 52,825 -0.02(-2.86%)
Jul 20, 2007 0.7100 0.7200 0.7000 0.7000 49,200 -0.01(-1.41%)
Jul 19, 2007 0.7000 0.7100 0.6700 0.7100 81,200 +0.02(+2.90%)
Jul 18, 2007 0.6700 0.6900 0.6700 0.6900 35,000 +0.02(+2.99%)
Jul 17, 2007 0.7000 0.7000 0.6700 0.6700 134,100 -0.03(-4.29%)
Jul 16, 2007 0.7300 0.7300 0.7000 0.7000 86,500 -0.02(-2.78%)
Jul 13, 2007 0.7100 0.7300 0.7100 0.7200 55,060 +0.00(+0.00%)
Jul 12, 2007 0.7200 0.7200 0.6900 0.7200 26,010 +0.02(+2.86%)
Jul 11, 2007 0.7300 0.7300 0.7000 0.7000 13,500 -0.01(-1.41%)
Jul 10, 2007 0.7100 0.7200 0.7100 0.7100 42,500 -0.02(-2.74%)
Jul 09, 2007 0.7300 0.7300 0.7200 0.7300 29,000 +0.01(+1.39%)
Jul 06, 2007 0.6700 0.7200 0.6700 0.7200 79,499 +0.05(+7.46%)
Jul 05, 2007 0.6800 0.6900 0.6700 0.6700 144,082 -0.02(-2.90%)
Jul 03, 2007 0.6900 0.7300 0.6900 0.6900 52,500 -0.03(-4.17%)
Jul 02, 2007 0.7000 0.7200 0.6900 0.7200 54,917 +0.00(+0.00%)
Jun 29, 2007 0.7000 0.7200 0.6900 0.7200 54,917 +0.00(+0.00%)
Jun 28, 2007 0.6900 0.7200 0.6700 0.7200 99,800 +0.04(+5.88%)
Jun 27, 2007 0.6600 0.6800 0.6500 0.6800 162,100 +0.02(+3.03%)
Jun 26, 2007 0.7000 0.7000 0.6500 0.6600 307,600 -0.05(-7.04%)
Jun 25, 2007 0.7400 0.7400 0.7100 0.7100 250,250 -0.06(-7.79%)
Jun 22, 2007 0.7700 0.7800 0.7500 0.7700 81,400 -0.01(-1.28%)
Jun 21, 2007 0.7800 0.7800 0.7700 0.7800 76,800 +0.00(+0.00%)
Jun 20, 2007 0.7600 0.7800 0.7600 0.7800 86,200 +0.01(+1.30%)
Jun 19, 2007 0.7600 0.7800 0.7600 0.7700 49,500 +0.01(+1.32%)
Jun 18, 2007 0.7600 0.7800 0.7600 0.7600 163,750 +0.01(+1.33%)
Jun 15, 2007 0.7400 0.7500 0.7300 0.7500 69,650 +0.01(+1.35%)
Jun 14, 2007 0.7400 0.7500 0.7400 0.7400 58,470 +0.00(+0.00%)
Jun 13, 2007 0.7400 0.7500 0.7300 0.7400 60,400 +0.01(+1.37%)
Jun 12, 2007 0.7400 0.7500 0.7300 0.7300 84,250 -0.01(-1.35%)
Jun 11, 2007 0.7500 0.7500 0.7400 0.7400 37,500 -0.01(-1.33%)
Jun 08, 2007 0.7400 0.7600 0.7400 0.7500 41,500 +0.00(+0.00%)
Jun 07, 2007 0.7500 0.7500 0.7500 0.7500 70,300 +0.00(+0.00%)
Jun 06, 2007 0.7500 0.7700 0.7400 0.7500 72,900 -0.02(-2.60%)
Jun 05, 2007 0.7800 0.7800 0.7500 0.7700 121,250 -0.01(-1.28%)
Jun 04, 2007 0.8000 0.8000 0.7800 0.7800 28,600 -0.02(-2.50%)
Jun 01, 2007 0.7900 0.8000 0.7700 0.8000 158,800 +0.01(+1.27%)
May 31, 2007 0.7500 0.7900 0.7400 0.7900 192,000 +0.04(+5.33%)
May 30, 2007 0.7800 0.7800 0.7500 0.7500 122,249 -0.03(-3.85%)
May 29, 2007 0.8000 0.8000 0.7700 0.7800 98,750 -0.02(-2.50%)
May 25, 2007 0.8000 0.8200 0.7900 0.8000 99,013 +0.00(+0.00%)
May 24, 2007 0.8300 0.8300 0.8000 0.8000 124,100 -0.02(-2.44%)
May 23, 2007 0.8100 0.8200 0.8100 0.8200 73,200 +0.01(+1.23%)
May 22, 2007 0.8200 0.8200 0.8100 0.8100 70,651 -0.01(-1.22%)
May 21, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.00(+0.00%)
May 18, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.01(+1.23%)
May 17, 2007 0.8200 0.8200 0.8100 0.8100 26,550 +0.00(+0.00%)
May 16, 2007 0.8100 0.8300 0.8000 0.8100 129,634 +0.00(+0.00%)
May 15, 2007 0.8500 0.8500 0.8100 0.8100 235,850 -0.03(-3.57%)
May 14, 2007 0.8700 0.8700 0.8200 0.8400 344,100 -0.02(-2.33%)
May 11, 2007 0.8800 0.8900 0.8500 0.8600 954,740 +0.01(+1.18%)
May 10, 2007 0.8300 0.8600 0.8100 0.8500 1,306,044 +0.05(+6.25%)
May 09, 2007 0.7800 0.8000 0.7700 0.8000 52,000 +0.00(+0.00%)
May 08, 2007 0.8100 0.8100 0.7800 0.8000 31,900 +0.01(+1.27%)
May 07, 2007 0.7800 0.8000 0.7800 0.7900 110,155 +0.00(+0.00%)
May 04, 2007 0.7900 0.7900 0.7800 0.7900 35,200 +0.00(+0.00%)
May 03, 2007 0.7900 0.7900 0.7700 0.7900 47,900 +0.00(+0.00%)
May 02, 2007 0.7600 0.7900 0.7600 0.7900 80,000 +0.04(+5.33%)
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.