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 (%)
Sep 30, 2008 1.040 1.250 1.040 1.200 198,960 +0.11(+10.09%)
Sep 29, 2008 1.100 1.160 1.020 1.090 57,300 -0.08(-6.84%)
Sep 26, 2008 1.200 1.210 1.120 1.170 62,750 +0.01(+0.86%)
Sep 25, 2008 1.150 1.290 1.110 1.160 34,950 +0.01(+0.87%)
Sep 24, 2008 1.170 1.200 1.150 1.150 60,240 -0.05(-4.17%)
Sep 23, 2008 1.270 1.280 1.180 1.200 84,200 -0.07(-5.51%)
Sep 22, 2008 1.290 1.290 1.180 1.270 77,750 +0.12(+10.43%)
Sep 19, 2008 1.150 1.200 1.110 1.150 52,905 -0.10(-8.00%)
Sep 18, 2008 1.270 1.270 1.180 1.250 165,900 +0.07(+5.93%)
Sep 17, 2008 1.150 1.240 1.080 1.180 116,600 +0.10(+9.26%)
Sep 16, 2008 1.090 1.150 1.000 1.080 74,720 -0.02(-1.82%)
Sep 15, 2008 1.220 1.340 1.100 1.100 157,600 -0.10(-8.33%)
Sep 12, 2008 1.060 1.200 1.060 1.200 264,120 +0.16(+15.38%)
Sep 11, 2008 0.8900 1.050 0.8600 1.040 303,200 +0.16(+18.18%)
Sep 10, 2008 0.8200 0.8800 0.7700 0.8800 197,840 +0.04(+4.76%)
Sep 09, 2008 0.9500 1.000 0.8000 0.8400 312,600 -0.12(-12.50%)
Sep 08, 2008 1.060 1.060 0.9100 0.9600 438,680 -0.09(-8.57%)
Sep 05, 2008 1.150 1.160 1.050 1.050 163,700 -0.08(-7.08%)
Sep 04, 2008 1.170 1.230 1.100 1.130 139,000 -0.05(-4.24%)
Sep 03, 2008 1.230 1.240 1.150 1.180 72,830 -0.06(-4.84%)
Sep 02, 2008 1.250 1.250 1.150 1.240 71,600 -0.01(-0.80%)
Aug 29, 2008 1.290 1.300 1.250 1.250 15,600 -0.03(-2.34%)
Aug 28, 2008 1.280 1.300 1.280 1.280 40,500 +0.02(+1.59%)
Aug 27, 2008 1.240 1.320 1.240 1.260 71,775 +0.06(+5.00%)
Aug 26, 2008 1.220 1.310 1.200 1.200 99,800 -0.09(-6.98%)
Aug 25, 2008 1.280 1.290 1.250 1.290 13,400 +0.04(+3.20%)
Aug 22, 2008 1.250 1.290 1.200 1.250 29,400 -0.03(-2.34%)
Aug 21, 2008 1.310 1.380 1.250 1.280 69,000 -0.02(-1.54%)
Aug 20, 2008 1.390 1.390 1.130 1.300 132,565 +0.00(+0.00%)
Aug 19, 2008 1.220 1.350 1.210 1.300 74,200 +0.02(+1.56%)
Aug 18, 2008 1.240 1.460 1.240 1.280 101,400 +0.05(+4.07%)
Aug 15, 2008 1.280 1.280 1.160 1.230 203,213 -0.06(-4.65%)
Aug 14, 2008 1.330 1.330 1.290 1.290 52,320 -0.05(-3.73%)
Aug 13, 2008 1.320 1.360 1.320 1.340 75,899 +0.00(+0.00%)
Aug 12, 2008 1.290 1.350 1.290 1.340 78,000 +0.01(+0.75%)
Aug 11, 2008 1.400 1.420 1.310 1.330 135,950 -0.10(-6.99%)
Aug 08, 2008 1.490 1.490 1.380 1.430 192,400 -0.12(-7.74%)
Aug 07, 2008 1.510 1.550 1.430 1.550 221,950 +0.04(+2.65%)
Aug 06, 2008 1.430 1.510 1.400 1.510 334,050 +0.09(+6.34%)
Aug 05, 2008 1.450 1.450 1.380 1.420 157,277 -0.08(-5.33%)
Aug 04, 2008 1.490 1.520 1.460 1.500 169,509 +0.00(+0.00%)
Aug 01, 2008 1.490 1.520 1.460 1.500 169,509 +0.05(+3.45%)
Jul 31, 2008 1.410 1.470 1.410 1.450 106,300 +0.02(+1.40%)
Jul 30, 2008 1.400 1.460 1.380 1.430 63,100 -0.06(-4.03%)
Jul 29, 2008 1.370 1.500 1.320 1.490 97,300 +0.10(+7.19%)
Jul 28, 2008 1.420 1.420 1.380 1.390 14,400 +0.03(+2.21%)
Jul 25, 2008 1.420 1.420 1.360 1.360 34,800 -0.09(-6.21%)
Jul 24, 2008 1.370 1.510 1.370 1.450 139,070 +0.01(+0.69%)
Jul 23, 2008 1.500 1.500 1.390 1.440 121,470 -0.06(-4.00%)
Jul 22, 2008 1.550 1.550 1.480 1.500 100,950 -0.08(-5.06%)
Jul 21, 2008 1.620 1.620 1.530 1.580 171,558 -0.04(-2.47%)
Jul 18, 2008 1.550 1.620 1.530 1.620 125,600 +0.00(+0.00%)
Jul 17, 2008 1.510 1.650 1.510 1.620 388,450 +0.05(+3.18%)
Jul 16, 2008 1.550 1.650 1.550 1.570 76,500 +0.02(+1.29%)
Jul 15, 2008 1.620 1.620 1.530 1.550 183,750 -0.03(-1.90%)
Jul 14, 2008 1.510 1.600 1.500 1.580 390,917 +0.09(+6.04%)
Jul 11, 2008 1.530 1.530 1.430 1.490 77,150 +0.04(+2.76%)
Jul 10, 2008 1.410 1.550 1.410 1.450 109,900 +0.02(+1.40%)
Jul 09, 2008 1.450 1.460 1.420 1.430 89,277 -0.03(-2.05%)
Jul 08, 2008 1.530 1.610 1.400 1.460 332,300 -0.14(-8.75%)
Jul 07, 2008 1.540 1.610 1.540 1.600 88,700 +0.01(+0.63%)
Jul 04, 2008 1.650 1.650 1.540 1.590 41,150 -0.02(-1.24%)
Jul 03, 2008 1.680 1.680 1.590 1.610 75,675 -0.04(-2.42%)
Jul 02, 2008 1.690 1.870 1.600 1.650 488,366 +0.07(+4.43%)
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.