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, 2009 1.380 1.400 1.350 1.390 137,850 +0.07(+5.30%)
Sep 29, 2009 1.420 1.420 1.320 1.320 98,195 -0.05(-3.65%)
Sep 28, 2009 1.430 1.450 1.360 1.370 245,840 -0.10(-6.80%)
Sep 25, 2009 1.400 1.500 1.400 1.470 657,855 +0.10(+7.30%)
Sep 24, 2009 1.300 1.490 1.300 1.370 978,290 +0.12(+9.60%)
Sep 23, 2009 1.220 1.300 1.220 1.250 149,850 +0.00(+0.00%)
Sep 22, 2009 1.190 1.250 1.190 1.250 93,600 +0.08(+6.84%)
Sep 21, 2009 1.140 1.170 1.110 1.170 2,201,104 +0.01(+0.86%)
Sep 18, 2009 1.190 1.200 1.150 1.160 109,250 -0.01(-0.85%)
Sep 17, 2009 1.250 1.250 1.170 1.170 103,287 -0.08(-6.40%)
Sep 16, 2009 1.300 1.300 1.250 1.250 146,095 -0.03(-2.34%)
Sep 15, 2009 1.240 1.290 1.240 1.280 61,600 +0.01(+0.79%)
Sep 14, 2009 1.200 1.270 1.180 1.270 88,225 +0.04(+3.25%)
Sep 11, 2009 1.270 1.270 1.220 1.230 60,150 -0.04(-3.15%)
Sep 10, 2009 1.270 1.300 1.210 1.270 135,100 +0.00(+0.00%)
Sep 09, 2009 1.290 1.290 1.200 1.270 67,900 -0.02(-1.55%)
Sep 08, 2009 1.290 1.300 1.270 1.290 77,466 +0.04(+3.20%)
Sep 04, 2009 1.240 1.250 1.220 1.250 40,800 +0.01(+0.81%)
Sep 03, 2009 1.250 1.260 1.210 1.240 81,000 +0.04(+3.33%)
Sep 02, 2009 1.180 1.250 1.160 1.200 97,200 +0.00(+0.00%)
Sep 01, 2009 1.220 1.220 1.200 1.200 35,980 -0.02(-1.64%)
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%)
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.