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, 2015 0.3150 0.3150 0.3150 0.3150 10,850 +0.00(+0.00%)
Sep 29, 2015 0.3200 0.3200 0.3150 0.3150 37,500 -0.01(-1.56%)
Sep 28, 2015 0.3250 0.3400 0.3200 0.3200 141,362 -0.02(-4.48%)
Sep 25, 2015 0.3250 0.3350 0.3250 0.3350 46,000 +0.01(+1.52%)
Sep 24, 2015 0.3400 0.3400 0.3300 0.3300 98,500 +0.00(+0.00%)
Sep 23, 2015 0.3350 0.3350 0.3300 0.3300 122,500 +0.00(+0.00%)
Sep 22, 2015 0.3250 0.3300 0.3250 0.3300 5,100 +0.00(+0.00%)
Sep 21, 2015 0.3400 0.3500 0.3300 0.3300 37,271 +0.01(+3.13%)
Sep 18, 2015 0.3500 0.3500 0.3200 0.3200 191,091 -0.02(-7.25%)
Sep 17, 2015 0.3350 0.3450 0.3350 0.3450 7,000 +0.00(+1.47%)
Sep 16, 2015 0.3400 0.3400 0.3400 0.3400 10,700 +0.01(+1.49%)
Sep 15, 2015 0.3350 0.3350 0.3300 0.3350 69,200 -0.01(-2.90%)
Sep 14, 2015 0.3400 0.3450 0.3400 0.3450 23,900 +0.00(+0.00%)
Sep 11, 2015 0.3400 0.3450 0.3250 0.3450 116,000 +0.00(+0.00%)
Sep 10, 2015 0.3450 0.3450 0.3450 0.3450 2,700 +0.00(+0.00%)
Sep 09, 2015 0.3400 0.3450 0.3350 0.3450 48,450 -0.01(-1.43%)
Sep 04, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 03, 2015 0.3400 0.3500 0.3300 0.3500 56,500 +0.00(+0.00%)
Sep 02, 2015 0.3550 0.3550 0.3350 0.3500 55,000 -0.02(-5.41%)
Sep 01, 2015 0.3600 0.3700 0.3450 0.3700 39,000 +0.01(+2.78%)
Aug 31, 2015 0.3500 0.3600 0.3500 0.3600 6,000 +0.02(+4.35%)
Aug 28, 2015 0.3450 0.3550 0.3400 0.3450 67,524 -0.01(-1.43%)
Aug 27, 2015 0.3500 0.3600 0.3500 0.3500 130,212 +0.01(+1.45%)
Aug 26, 2015 0.3350 0.3450 0.3300 0.3450 62,650 +0.01(+2.99%)
Aug 25, 2015 0.3500 0.3500 0.3350 0.3350 77,000 -0.01(-4.29%)
Aug 24, 2015 0.3550 0.3550 0.3450 0.3500 121,518 +0.00(+0.00%)
Aug 21, 2015 0.3550 0.3650 0.3500 0.3500 87,900 +0.00(+0.00%)
Aug 20, 2015 0.3400 0.3500 0.3400 0.3500 181,500 +0.02(+7.69%)
Aug 19, 2015 0.3350 0.3500 0.3250 0.3250 97,000 -0.01(-2.99%)
Aug 18, 2015 0.3350 0.3350 0.3300 0.3350 23,500 -0.01(-2.90%)
Aug 17, 2015 0.3300 0.3450 0.3300 0.3450 32,000 +0.01(+4.55%)
Aug 14, 2015 0.3250 0.3500 0.3150 0.3300 91,500 +0.01(+3.13%)
Aug 13, 2015 0.3200 0.3350 0.3200 0.3200 87,380 -0.03(-8.57%)
Aug 12, 2015 0.3100 0.3550 0.3100 0.3500 97,795 +0.05(+18.64%)
Aug 11, 2015 0.2950 0.3100 0.2900 0.2950 103,100 +0.01(+3.51%)
Aug 10, 2015 0.3150 0.3250 0.2800 0.2850 199,551 -0.03(-9.52%)
Aug 07, 2015 0.3200 0.3200 0.3150 0.3150 36,900 -0.01(-3.08%)
Aug 06, 2015 0.3150 0.3300 0.3150 0.3250 40,850 +0.01(+3.17%)
Aug 05, 2015 0.3150 0.3150 0.3150 0.3150 28,000 -0.01(-1.56%)
Aug 04, 2015 0.3350 0.3350 0.3150 0.3200 56,200 -0.02(-5.88%)
Jul 31, 2015 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Jul 30, 2015 0.3200 0.3200 0.3000 0.3000 121,200 -0.01(-1.64%)
Jul 29, 2015 0.3100 0.3100 0.3000 0.3050 34,800 +0.01(+1.67%)
Jul 28, 2015 0.3100 0.3300 0.3000 0.3000 173,100 +0.00(+0.00%)
Jul 27, 2015 0.3350 0.3400 0.2850 0.3000 213,462 -0.03(-9.09%)
Jul 24, 2015 0.3700 0.3800 0.3250 0.3300 327,050 -0.04(-12.00%)
Jul 23, 2015 0.3500 0.3900 0.3500 0.3750 156,090 +0.03(+7.14%)
Jul 22, 2015 0.3550 0.3550 0.3500 0.3500 23,500 -0.02(-4.11%)
Jul 21, 2015 0.3750 0.3750 0.3600 0.3650 61,706 -0.01(-2.67%)
Jul 20, 2015 0.3800 0.3800 0.3650 0.3750 74,300 -0.01(-2.60%)
Jul 17, 2015 0.3800 0.3850 0.3750 0.3850 46,500 +0.00(+0.00%)
Jul 16, 2015 0.3900 0.3900 0.3800 0.3850 36,000 -0.02(-3.75%)
Jul 15, 2015 0.4000 0.4000 0.3900 0.4000 84,300 +0.01(+1.27%)
Jul 14, 2015 0.4300 0.4350 0.3900 0.3950 149,825 -0.04(-10.23%)
Jul 13, 2015 0.4400 0.4500 0.4400 0.4400 65,250 +0.01(+2.33%)
Jul 10, 2015 0.4550 0.4600 0.4200 0.4300 72,900 -0.04(-8.51%)
Jul 09, 2015 0.4600 0.4850 0.4600 0.4700 373,680 +0.00(+1.08%)
Jul 08, 2015 0.4250 0.4650 0.4150 0.4650 197,200 +0.04(+8.14%)
Jul 07, 2015 0.4300 0.4500 0.4050 0.4300 142,650 -0.02(-4.44%)
Jul 06, 2015 0.4500 0.4500 0.4400 0.4500 35,800 +0.00(+0.00%)
Jul 03, 2015 0.4100 0.4800 0.4100 0.4500 470,741 +0.03(+5.88%)
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.