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, 2014 0.2500 0.2500 0.2450 0.2450 50,550 -0.01(-2.00%)
Sep 29, 2014 0.2550 0.2550 0.2450 0.2500 115,290 -0.01(-1.96%)
Sep 26, 2014 0.2650 0.2650 0.2550 0.2550 144,922 -0.02(-5.56%)
Sep 25, 2014 0.2750 0.2750 0.2700 0.2700 96,500 -0.01(-3.57%)
Sep 24, 2014 0.2900 0.2900 0.2800 0.2800 25,000 -0.00(-1.75%)
Sep 23, 2014 0.2850 0.2850 0.2600 0.2850 78,730 +0.00(+1.79%)
Sep 22, 2014 0.2400 0.2850 0.2400 0.2800 181,250 -0.01(-5.08%)
Sep 19, 2014 0.3150 0.3150 0.2850 0.2950 218,250 -0.03(-7.81%)
Sep 18, 2014 0.3200 0.3200 0.3100 0.3200 182,450 -0.01(-1.54%)
Sep 17, 2014 0.3300 0.3300 0.3250 0.3250 85,750 +0.00(+0.00%)
Sep 16, 2014 0.3300 0.3300 0.3200 0.3250 104,020 -0.01(-1.52%)
Sep 15, 2014 0.3200 0.3400 0.3200 0.3300 77,530 +0.01(+3.13%)
Sep 12, 2014 0.3200 0.3200 0.3100 0.3200 22,500 -0.01(-1.54%)
Sep 11, 2014 0.3200 0.3250 0.3150 0.3250 216,340 +0.01(+3.17%)
Sep 10, 2014 0.3150 0.3150 0.3150 0.3150 33,000 -0.01(-3.08%)
Sep 09, 2014 0.3200 0.3250 0.3150 0.3250 56,490 +0.01(+3.17%)
Sep 08, 2014 0.3450 0.3450 0.3050 0.3150 282,850 -0.03(-10.00%)
Sep 05, 2014 0.3500 0.3500 0.3450 0.3500 67,000 -0.01(-1.41%)
Sep 04, 2014 0.3550 0.3550 0.3500 0.3550 126,500 +0.00(+0.00%)
Sep 03, 2014 0.3600 0.3600 0.3550 0.3550 39,600 -0.01(-1.39%)
Sep 02, 2014 0.3550 0.3600 0.3550 0.3600 10,200 -0.02(-4.00%)
Aug 29, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 28, 2014 0.3700 0.3750 0.3550 0.3750 31,500 +0.01(+2.74%)
Aug 26, 2014 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Aug 25, 2014 0.3550 0.3650 0.3500 0.3500 27,270 -0.02(-4.11%)
Aug 22, 2014 0.3550 0.3650 0.3550 0.3650 19,000 +0.01(+2.82%)
Aug 21, 2014 0.3600 0.3600 0.3600 0.3550 23,600 -0.01(-2.74%)
Aug 20, 2014 0.3800 0.3800 0.3650 0.3650 61,500 -0.01(-2.67%)
Aug 19, 2014 0.3850 0.3850 0.3750 0.3750 3,800 +0.00(+0.00%)
Aug 18, 2014 0.3750 0.3750 0.3750 0.3750 7,900 +0.00(+0.00%)
Aug 15, 2014 0.3800 0.3850 0.3700 0.3750 70,800 +0.00(+0.00%)
Aug 14, 2014 0.3750 59,600 +0.01(+1.35%)
Aug 13, 2014 0.3750 0.3800 0.3700 0.3700 21,900 -0.02(-3.90%)
Aug 12, 2014 0.3800 0.3850 0.3750 0.3850 165,000 +0.01(+2.67%)
Aug 11, 2014 0.3800 0.4000 0.3750 0.3750 58,981 -0.03(-6.25%)
Aug 08, 2014 0.3850 0.4000 0.3850 0.4000 20,000 +0.01(+1.27%)
Aug 07, 2014 0.3850 0.3950 0.3850 0.3950 4,700 +0.02(+3.95%)
Aug 06, 2014 0.3800 0.3900 0.3800 0.3800 43,450 -0.01(-1.30%)
Aug 05, 2014 0.3850 0.3900 0.3800 0.3850 82,033 -0.01(-1.28%)
Aug 01, 2014 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Jul 31, 2014 0.3900 0.3950 0.3850 0.3950 24,600 +0.00(+0.00%)
Jul 30, 2014 0.4000 0.4000 0.3950 0.3950 30,900 +0.00(+0.00%)
Jul 29, 2014 0.4000 0.4000 0.3950 0.3950 18,050 -0.01(-1.25%)
Jul 28, 2014 0.3950 0.4000 0.3950 0.4000 54,600 +0.00(+0.00%)
Jul 24, 2014 0.4000 0 +0.01(+2.56%)
Jul 23, 2014 0.4000 0.4000 0.3900 0.3900 19,100 +0.00(+0.00%)
Jul 22, 2014 0.3950 0.3950 0.3900 0.3900 18,000 -0.01(-1.27%)
Jul 21, 2014 0.3950 0.3950 0.3950 0.3950 7,400 +0.01(+1.28%)
Jul 18, 2014 0.4000 0.4000 0.3900 0.3900 33,800 +0.00(+0.00%)
Jul 17, 2014 0.4050 0.4050 0.3900 0.3900 31,500 -0.02(-3.70%)
Jul 16, 2014 0.4100 0.4200 0.4050 0.4050 11,802 +0.01(+2.53%)
Jul 15, 2014 0.3950 0.3950 0.3950 0.3950 23,250 +0.01(+1.28%)
Jul 14, 2014 0.4000 0.4000 0.3900 0.3900 50,560 -0.02(-4.88%)
Jul 11, 2014 0.4100 0.4100 0.4050 0.4100 24,700 +0.00(+1.23%)
Jul 10, 2014 0.4400 0.4400 0.4050 0.4050 102,500 -0.03(-7.95%)
Jul 09, 2014 0.4200 0.4400 0.4200 0.4400 171,700 +0.03(+8.64%)
Jul 08, 2014 0.4100 0.4100 0.3900 0.4050 78,500 +0.01(+1.25%)
Jul 07, 2014 0.4200 0.4200 0.3950 0.4000 13,500 -0.02(-4.76%)
Jul 04, 2014 0.4200 0.4200 0.4200 0.4200 3,580 +0.01(+2.44%)
Jul 03, 2014 0.4000 0.4150 0.3650 0.4100 123,127 +0.00(+1.23%)
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.