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 (%)
Aug 31, 2009 1.200 1.220 1.200 1.220 81,090 +0.00(+0.00%)
Aug 28, 2009 1.250 1.250 1.220 1.220 19,950 -0.02(-1.61%)
Aug 27, 2009 1.240 1.250 1.210 1.240 53,200 +0.02(+1.64%)
Aug 26, 2009 1.220 1.250 1.220 1.220 44,952 -0.01(-0.81%)
Aug 25, 2009 1.200 1.250 1.190 1.230 124,700 +0.07(+6.03%)
Aug 24, 2009 1.200 1.200 1.160 1.160 77,960 -0.03(-2.52%)
Aug 21, 2009 1.150 1.210 1.140 1.190 211,335 +0.04(+3.48%)
Aug 20, 2009 1.150 1.150 1.100 1.150 32,100 -0.01(-0.86%)
Aug 19, 2009 1.120 1.160 1.120 1.160 14,450 +0.00(+0.00%)
Aug 18, 2009 1.120 1.210 1.120 1.160 36,534 +0.01(+0.87%)
Aug 17, 2009 1.120 1.180 1.060 1.150 110,700 -0.03(-2.54%)
Aug 14, 2009 1.200 1.200 1.170 1.180 35,500 -0.03(-2.48%)
Aug 13, 2009 1.200 1.210 1.170 1.210 38,200 +0.03(+2.54%)
Aug 12, 2009 1.220 1.240 1.170 1.180 61,450 -0.06(-4.84%)
Aug 11, 2009 1.250 1.250 1.170 1.240 203,850 +0.03(+2.48%)
Aug 10, 2009 1.200 1.230 1.150 1.210 75,900 +0.03(+2.54%)
Aug 07, 2009 1.170 1.200 1.160 1.180 56,550 +0.01(+0.85%)
Aug 06, 2009 1.210 1.240 1.150 1.170 134,800 -0.05(-4.10%)
Aug 05, 2009 1.180 1.250 1.180 1.220 34,566 +0.02(+1.67%)
Aug 04, 2009 1.120 1.250 1.120 1.200 173,870 +0.05(+4.35%)
Jul 31, 2009 1.100 1.150 1.100 1.150 74,900 +0.03(+2.68%)
Jul 30, 2009 1.100 1.120 1.050 1.120 27,600 +0.02(+1.82%)
Jul 29, 2009 1.030 1.100 1.030 1.100 49,800 +0.03(+2.80%)
Jul 28, 2009 1.050 1.070 1.040 1.070 19,755 +0.00(+0.00%)
Jul 27, 2009 1.080 1.100 1.070 1.070 71,050 -0.02(-1.83%)
Jul 24, 2009 1.120 1.120 1.090 1.090 34,000 +0.00(+0.00%)
Jul 23, 2009 1.120 1.120 1.090 1.090 60,300 +0.00(+0.00%)
Jul 22, 2009 1.080 1.120 1.080 1.090 37,800 +0.00(+0.00%)
Jul 21, 2009 1.120 1.120 1.090 1.090 45,740 -0.04(-3.54%)
Jul 20, 2009 1.150 1.150 1.050 1.130 62,255 +0.07(+6.60%)
Jul 17, 2009 1.020 1.080 0.9800 1.060 289,400 -0.03(-2.75%)
Jul 16, 2009 1.100 1.110 1.090 1.090 39,700 -0.02(-1.80%)
Jul 15, 2009 1.140 1.150 1.080 1.110 300,000 -0.01(-0.89%)
Jul 14, 2009 1.120 1.140 1.120 1.120 12,475 +0.00(+0.00%)
Jul 13, 2009 1.080 1.130 1.050 1.120 53,300 +0.01(+0.90%)
Jul 10, 2009 1.110 1.120 1.070 1.110 25,000 +0.03(+2.78%)
Jul 09, 2009 1.090 1.110 1.080 1.080 53,800 +0.00(+0.00%)
Jul 08, 2009 1.090 1.130 1.030 1.080 168,750 -0.02(-1.82%)
Jul 07, 2009 1.090 1.130 1.090 1.100 162,100 +0.01(+0.92%)
Jul 06, 2009 1.100 1.140 1.090 1.090 115,200 -0.04(-3.54%)
Jul 03, 2009 1.120 1.150 1.120 1.130 66,750 +0.00(+0.00%)
Jul 02, 2009 1.120 1.150 1.120 1.130 23,600 +0.00(+0.00%)
Jun 30, 2009 1.150 1.150 1.130 1.130 193,200 -0.01(-0.88%)
Jun 29, 2009 1.180 1.190 1.130 1.140 56,500 -0.02(-1.72%)
Jun 26, 2009 1.180 1.210 1.130 1.160 68,300 +0.00(+0.00%)
Jun 25, 2009 1.060 1.160 1.100 1.160 39,310 +0.08(+7.41%)
Jun 24, 2009 1.080 1.100 1.050 1.080 46,400 +0.02(+1.89%)
Jun 23, 2009 1.050 1.070 1.010 1.060 162,630 -0.03(-2.75%)
Jun 22, 2009 1.160 1.160 1.060 1.090 116,377 -0.10(-8.40%)
Jun 19, 2009 1.150 1.190 1.150 1.190 23,800 +0.03(+2.59%)
Jun 18, 2009 1.180 1.190 1.140 1.160 39,400 -0.02(-1.69%)
Jun 17, 2009 1.150 1.190 1.120 1.180 71,300 +0.02(+1.72%)
Jun 16, 2009 1.170 1.200 1.160 1.160 33,150 -0.03(-2.52%)
Jun 15, 2009 1.250 1.250 1.170 1.190 164,400 -0.07(-5.56%)
Jun 12, 2009 1.290 1.290 1.230 1.260 62,100 -0.02(-1.56%)
Jun 11, 2009 1.270 1.310 1.240 1.280 114,920 +0.03(+2.40%)
Jun 10, 2009 1.220 1.250 1.200 1.250 75,200 +0.00(+0.00%)
Jun 09, 2009 1.240 1.260 1.190 1.250 108,700 +0.04(+3.31%)
Jun 08, 2009 1.230 1.240 1.200 1.210 54,900 -0.04(-3.20%)
Jun 05, 2009 1.270 1.270 1.210 1.250 93,060 +0.00(+0.00%)
Jun 04, 2009 1.190 1.290 1.190 1.250 168,110 +0.09(+7.76%)
Jun 03, 2009 1.230 1.230 1.150 1.160 139,149 -0.06(-4.92%)
Jun 02, 2009 1.200 1.260 1.180 1.220 123,340 +0.01(+0.83%)
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.