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, 2010 1.750 1.750 1.650 1.680 98,780 -0.07(-4.00%)
Sep 29, 2010 1.750 1.780 1.740 1.750 76,175 -0.02(-1.13%)
Sep 28, 2010 1.750 1.780 1.700 1.770 113,738 +0.00(+0.00%)
Sep 27, 2010 1.640 1.780 1.620 1.770 237,342 +0.10(+5.99%)
Sep 24, 2010 1.690 1.690 1.640 1.670 78,507 +0.05(+3.09%)
Sep 23, 2010 1.610 1.700 1.610 1.620 150,980 -0.03(-1.82%)
Sep 22, 2010 1.700 1.710 1.650 1.650 96,245 +0.01(+0.61%)
Sep 21, 2010 1.650 1.670 1.630 1.640 61,097 -0.01(-0.61%)
Sep 20, 2010 1.620 1.660 1.620 1.650 51,266 +0.06(+3.77%)
Sep 17, 2010 1.710 1.720 1.590 1.590 84,675 -0.06(-3.64%)
Sep 15, 2010 1.580 1.650 1.580 1.650 246,453 +0.08(+5.10%)
Sep 14, 2010 1.600 1.600 1.540 1.570 156,350 +0.00(+0.00%)
Sep 13, 2010 1.500 1.600 1.500 1.570 500,800 +0.11(+7.53%)
Sep 10, 2010 1.500 1.500 1.450 1.460 57,200 +0.00(+0.00%)
Sep 09, 2010 1.550 1.550 1.450 1.460 79,832 -0.07(-4.58%)
Sep 08, 2010 1.520 1.600 1.520 1.530 50,641 +0.01(+0.66%)
Sep 07, 2010 1.610 1.640 1.520 1.520 151,240 -0.05(-3.18%)
Sep 03, 2010 1.500 1.570 1.490 1.570 155,800 +0.10(+6.80%)
Sep 02, 2010 1.480 1.510 1.470 1.470 141,000 +0.00(+0.00%)
Sep 01, 2010 1.470 1.480 1.450 1.470 94,020 +0.00(+0.00%)
Aug 31, 2010 1.350 1.470 1.350 1.470 465,650 +0.11(+8.09%)
Aug 30, 2010 1.350 1.370 1.350 1.360 63,405 +0.01(+0.74%)
Aug 27, 2010 1.340 1.360 1.310 1.350 108,925 -0.03(-2.17%)
Aug 26, 2010 1.370 1.390 1.350 1.380 57,500 +0.03(+2.22%)
Aug 25, 2010 1.350 1.370 1.340 1.350 36,625 +0.04(+3.05%)
Aug 24, 2010 1.330 1.380 1.280 1.310 1,379,663 -0.07(-5.07%)
Aug 23, 2010 1.350 1.380 1.310 1.380 48,600 +0.02(+1.47%)
Aug 20, 2010 1.380 1.380 1.330 1.360 44,189 +0.00(+0.00%)
Aug 19, 2010 1.380 1.380 1.350 1.360 34,654 +0.01(+0.74%)
Aug 18, 2010 1.360 1.370 1.350 1.350 56,098 -0.02(-1.46%)
Aug 17, 2010 1.370 1.390 1.360 1.370 74,130 +0.00(+0.00%)
Aug 16, 2010 1.340 1.370 1.340 1.370 48,270 +0.01(+0.74%)
Aug 13, 2010 1.330 1.360 1.330 1.360 17,550 +0.00(+0.00%)
Aug 12, 2010 1.330 1.360 1.330 1.360 22,100 +0.00(+0.00%)
Aug 11, 2010 1.250 1.360 1.240 1.360 86,800 +0.12(+9.68%)
Aug 10, 2010 1.200 1.240 1.200 1.240 7,890 +0.03(+2.48%)
Aug 09, 2010 1.210 1.250 1.210 1.210 69,370 +0.00(+0.00%)
Aug 06, 2010 1.210 1.260 1.190 1.210 15,700 +0.03(+2.54%)
Aug 05, 2010 1.180 1.210 1.180 1.180 21,789 -0.04(-3.28%)
Aug 04, 2010 1.220 1.240 1.220 1.220 15,907 +0.06(+5.17%)
Aug 03, 2010 1.200 1.230 1.160 1.160 24,850 -0.07(-5.69%)
Jul 30, 2010 1.200 1.240 1.180 1.230 40,800 +0.04(+3.36%)
Jul 29, 2010 1.170 1.190 1.160 1.190 13,000 +0.01(+0.85%)
Jul 28, 2010 1.180 1.200 1.180 1.180 28,250 +0.00(+0.00%)
Jul 27, 2010 1.160 1.180 1.150 1.180 40,000 -0.01(-0.84%)
Jul 26, 2010 1.160 1.190 1.160 1.190 24,600 +0.00(+0.00%)
Jul 23, 2010 1.160 1.200 1.160 1.190 41,300 -0.02(-1.65%)
Jul 22, 2010 1.180 1.210 1.180 1.210 41,275 +0.03(+2.54%)
Jul 21, 2010 1.200 1.220 1.150 1.180 19,180 -0.02(-1.67%)
Jul 20, 2010 1.190 1.210 1.180 1.200 34,920 +0.00(+0.00%)
Jul 19, 2010 1.220 1.230 1.200 1.200 76,005 -0.03(-2.44%)
Jul 16, 2010 1.230 1.240 1.230 1.230 14,087 -0.05(-3.91%)
Jul 15, 2010 1.260 1.280 1.260 1.280 21,600 +0.01(+0.79%)
Jul 14, 2010 1.250 1.270 1.250 1.270 1,205 +0.02(+1.60%)
Jul 13, 2010 1.270 1.310 1.250 1.250 51,030 -0.03(-2.34%)
Jul 12, 2010 1.280 1.280 1.270 1.280 28,550 -0.02(-1.54%)
Jul 09, 2010 1.200 1.310 1.190 1.300 49,100 +0.09(+7.44%)
Jul 08, 2010 1.220 1.220 1.180 1.210 42,375 -0.01(-0.82%)
Jul 07, 2010 1.210 1.230 1.210 1.220 58,862 +0.01(+0.83%)
Jul 06, 2010 1.250 1.250 1.210 1.210 109,865 -0.03(-2.42%)
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.