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, 2016 0.8600 0.8700 0.8400 0.8600 161,100 +0.00(+0.00%)
Sep 29, 2016 0.8200 0.8600 0.8200 0.8600 125,918 +0.03(+3.61%)
Sep 28, 2016 0.8100 0.8400 0.8100 0.8300 225,615 +0.00(+0.00%)
Sep 27, 2016 0.8800 0.8800 0.8000 0.8300 273,868 -0.05(-5.68%)
Sep 26, 2016 0.9300 0.9300 0.8800 0.8800 386,459 -0.05(-5.38%)
Sep 23, 2016 0.9700 0.9700 0.9000 0.9300 1,033,940 -0.02(-2.11%)
Sep 22, 2016 0.9300 0.9700 0.9200 0.9500 902,173 +0.01(+1.06%)
Sep 21, 2016 0.8300 0.9400 0.8300 0.9400 779,557 +0.11(+13.25%)
Sep 20, 2016 0.8400 0.8400 0.8200 0.8300 135,705 +0.01(+1.22%)
Sep 19, 2016 0.8400 0.8600 0.8200 0.8200 321,715 -0.02(-2.38%)
Sep 16, 2016 0.8500 0.8500 0.8100 0.8400 157,104 -0.02(-2.33%)
Sep 15, 2016 0.8600 0.8800 0.8400 0.8600 260,802 +0.01(+1.18%)
Sep 14, 2016 0.8700 0.8700 0.8500 0.8500 328,839 -0.01(-1.16%)
Sep 13, 2016 0.8800 0.8800 0.8600 0.8600 311,700 -0.01(-1.15%)
Sep 12, 2016 0.8500 0.8800 0.8300 0.8700 912,870 +0.01(+1.16%)
Sep 09, 2016 0.8800 0.8900 0.8600 0.8600 1,336,430 -0.02(-2.27%)
Sep 08, 2016 0.8900 0.9200 0.8800 0.8800 937,748 +0.00(+0.00%)
Sep 07, 2016 0.8900 0.9100 0.8800 0.8800 400,912 +0.01(+1.15%)
Sep 06, 2016 0.8400 0.9000 0.8300 0.8700 1,032,927 +0.04(+4.82%)
Sep 02, 2016 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Sep 01, 2016 0.7900 0.8400 0.7700 0.8000 2,140,235 +0.00(+0.00%)
Aug 31, 2016 0.7500 0.8100 0.7500 0.8000 1,619,959 +0.05(+6.67%)
Aug 30, 2016 0.7900 0.7900 0.7500 0.7500 615,990 -0.02(-2.60%)
Aug 29, 2016 0.7400 0.7800 0.7300 0.7700 362,672 +0.03(+4.05%)
Aug 26, 2016 0.7400 0.7800 0.7200 0.7400 212,865 +0.03(+4.23%)
Aug 25, 2016 0.7100 0.7400 0.7000 0.7100 235,010 -0.02(-2.74%)
Aug 24, 2016 0.7800 0.7800 0.7100 0.7300 640,569 -0.05(-6.41%)
Aug 23, 2016 0.7800 0.7900 0.7700 0.7800 328,337 +0.00(+0.00%)
Aug 22, 2016 0.7900 0.8000 0.7600 0.7800 835,926 -0.03(-3.70%)
Aug 19, 2016 0.8000 0.8100 0.7800 0.8100 666,162 -0.01(-1.22%)
Aug 18, 2016 0.7700 0.8300 0.7700 0.8200 600,231 +0.05(+6.49%)
Aug 17, 2016 0.8300 0.8300 0.7700 0.7700 734,044 -0.05(-6.10%)
Aug 16, 2016 0.8300 0.8400 0.8100 0.8200 351,499 -0.01(-1.20%)
Aug 15, 2016 0.8200 0.8400 0.8150 0.8300 613,713 +0.03(+3.75%)
Aug 12, 2016 0.8200 0.8500 0.7750 0.8000 704,597 -0.01(-1.23%)
Aug 11, 2016 0.8200 0.8800 0.7600 0.8100 1,253,947 -0.03(-3.57%)
Aug 10, 2016 0.7600 0.8500 0.7600 0.8400 782,531 +0.09(+12.00%)
Aug 09, 2016 0.7300 0.7500 0.7200 0.7500 696,566 +0.01(+1.35%)
Aug 08, 2016 0.6500 0.7400 0.6500 0.7400 1,384,625 +0.09(+13.85%)
Aug 05, 2016 0.6400 0.6500 0.6300 0.6500 555,396 +0.00(+0.00%)
Aug 04, 2016 0.6400 0.6500 0.6300 0.6500 531,858 +0.02(+3.17%)
Aug 03, 2016 0.6400 0.6400 0.6200 0.6300 733,140 +0.00(+0.00%)
Aug 02, 2016 0.6400 0.6500 0.6300 0.6300 1,158,005 +0.00(+0.00%)
Jul 29, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 28, 2016 0.6400 0.6500 0.6200 0.6300 511,195 +0.00(+0.00%)
Jul 27, 2016 0.6100 0.6300 0.6000 0.6300 508,333 +0.03(+5.00%)
Jul 26, 2016 0.5900 0.6400 0.5900 0.6000 776,307 +0.02(+3.45%)
Jul 25, 2016 0.6000 0.6000 0.5700 0.5800 729,225 -0.04(-6.45%)
Jul 22, 2016 0.6200 0.6200 0.5900 0.6200 796,430 +0.02(+3.33%)
Jul 21, 2016 0.5800 0.6200 0.5700 0.6000 349,406 +0.01(+1.69%)
Jul 20, 2016 0.5900 0.5900 0.5600 0.5900 581,857 +0.00(+0.00%)
Jul 19, 2016 0.6000 0.6100 0.5900 0.5900 90,450 -0.01(-1.67%)
Jul 18, 2016 0.6000 0.6100 0.5800 0.6000 155,237 +0.01(+1.69%)
Jul 15, 2016 0.6300 0.6300 0.5800 0.5900 596,854 -0.02(-3.28%)
Jul 14, 2016 0.6200 0.6200 0.6100 0.6100 172,150 -0.01(-1.61%)
Jul 13, 2016 0.6200 0.6300 0.6100 0.6200 395,559 +0.01(+1.64%)
Jul 12, 2016 0.6200 0.6300 0.6100 0.6100 244,850 -0.02(-3.17%)
Jul 11, 2016 0.6200 0.6300 0.6100 0.6300 526,100 +0.02(+3.28%)
Jul 08, 2016 0.6300 0.6100 0.6100 766,432 -0.02(-3.17%)
Jul 07, 2016 0.6400 0.6500 0.6300 0.6300 514,850 +0.00(+0.00%)
Jul 05, 2016 0.6500 0.6600 0.6300 0.6300 745,770 -0.01(-1.56%)
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.