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 (%)
Apr 30, 2014 0.3400 0.3400 0.3100 0.3350 89,650 -0.01(-1.47%)
Apr 29, 2014 0.3100 0.3400 0.3100 0.3400 68,700 +0.04(+13.33%)
Apr 28, 2014 0.3050 0.3100 0.3000 0.3000 29,400 +0.02(+5.26%)
Apr 25, 2014 0.2800 0.3150 0.2800 0.2850 182,994 +0.00(+1.79%)
Apr 24, 2014 0.2900 0.2900 0.2800 0.2800 276,075 -0.01(-3.45%)
Apr 23, 2014 0.2900 0.3000 0.2850 0.2900 146,600 +0.00(+0.00%)
Apr 22, 2014 0.2950 0.2950 0.2850 0.2900 105,644 +0.01(+1.75%)
Apr 21, 2014 0.3050 0.3050 0.2850 0.2850 295,750 -0.02(-6.56%)
Apr 17, 2014 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Apr 16, 2014 0.3000 0.3100 0.2950 0.2950 189,550 +0.00(+0.00%)
Apr 15, 2014 0.3050 0.3150 0.2950 0.2950 174,471 -0.01(-3.28%)
Apr 14, 2014 0.3200 0.3300 0.3000 0.3050 152,000 -0.03(-7.58%)
Apr 11, 2014 0.3400 0.3450 0.3200 0.3300 123,000 -0.01(-4.35%)
Apr 10, 2014 0.3300 0.3450 0.3250 0.3450 40,200 +0.01(+4.55%)
Apr 09, 2014 0.3200 0.3300 0.3150 0.3300 37,000 +0.01(+3.13%)
Apr 08, 2014 0.3400 0.3400 0.3200 0.3200 68,500 -0.02(-4.48%)
Apr 07, 2014 0.3550 0.3550 0.3200 0.3350 262,600 -0.02(-5.63%)
Apr 04, 2014 0.3600 0.3600 0.3550 0.3550 85,500 -0.01(-1.39%)
Apr 03, 2014 0.3700 0.3700 0.3550 0.3600 271,300 -0.01(-2.70%)
Apr 02, 2014 0.3700 0.3750 0.3650 0.3700 156,340 +0.00(+0.00%)
Apr 01, 2014 0.3800 0.3800 0.3700 0.3700 65,001 -0.01(-1.33%)
Mar 31, 2014 0.3650 0.3850 0.3650 0.3750 172,000 +0.01(+2.74%)
Mar 28, 2014 0.3800 0.3900 0.3600 0.3650 166,031 +0.00(+0.00%)
Mar 27, 2014 0.3900 0.3900 0.3600 0.3650 183,775 -0.01(-2.67%)
Mar 26, 2014 0.3900 0.3950 0.3750 0.3750 17,800 -0.02(-3.85%)
Mar 25, 2014 0.3950 0.4200 0.3900 0.3900 48,900 +0.00(+0.00%)
Mar 24, 2014 0.4000 0.4000 0.3700 0.3900 173,150 -0.01(-2.50%)
Mar 21, 2014 0.4200 0.4200 0.3900 0.4000 21,900 -0.01(-3.61%)
Mar 20, 2014 0.4100 0.4150 0.4000 0.4150 132,650 -0.01(-1.19%)
Mar 19, 2014 0.4150 0.4200 0.4100 0.4200 484,033 +0.00(+0.00%)
Mar 18, 2014 0.4450 0.4550 0.4200 0.4200 206,950 -0.04(-7.69%)
Mar 17, 2014 0.4750 0.4750 0.4400 0.4550 140,700 -0.02(-5.21%)
Mar 14, 2014 0.4950 0.4950 0.4700 0.4800 109,570 -0.01(-2.04%)
Mar 13, 2014 0.4900 0.4900 0.4700 0.4900 33,270 +0.01(+2.08%)
Mar 12, 2014 0.4800 0.4900 0.4700 0.4800 62,380 +0.01(+3.23%)
Mar 11, 2014 0.4600 0.4650 0.4550 0.4650 42,300 +0.00(+0.00%)
Mar 10, 2014 0.4400 0.4650 0.4400 0.4650 44,448 +0.04(+9.41%)
Mar 07, 2014 0.4550 0.4600 0.4050 0.4250 248,348 -0.03(-6.59%)
Mar 06, 2014 0.4650 0.4850 0.4550 0.4550 86,574 -0.02(-4.21%)
Mar 05, 2014 0.4800 0.4800 0.4700 0.4750 80,450 +0.01(+1.06%)
Mar 04, 2014 0.5100 0.5100 0.4500 0.4700 394,220 -0.05(-9.62%)
Mar 03, 2014 0.5300 0.5500 0.5100 0.5200 86,859 +0.00(+0.00%)
Feb 28, 2014 0.4850 0.5200 0.4850 0.5200 73,935 +0.04(+8.33%)
Feb 27, 2014 0.4850 0.5100 0.4700 0.4800 60,900 -0.02(-4.00%)
Feb 26, 2014 0.4800 0.5000 0.4800 0.5000 70,246 +0.00(+0.00%)
Feb 25, 2014 0.5000 0.5000 0.4800 0.5000 131,712 -0.02(-3.85%)
Feb 24, 2014 0.5600 0.5600 0.4800 0.5200 165,276 -0.03(-5.45%)
Feb 21, 2014 0.5300 0.5600 0.5300 0.5500 136,894 +0.02(+3.77%)
Feb 20, 2014 0.5200 0.5300 0.5100 0.5300 33,300 +0.01(+1.92%)
Feb 19, 2014 0.5000 0.5200 0.5000 0.5200 164,900 +0.00(+0.00%)
Feb 18, 2014 0.5200 0.5200 0.5000 0.5200 116,400 +0.01(+1.96%)
Feb 14, 2014 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 13, 2014 0.4800 0.4900 0.4400 0.4900 231,030 +0.00(+0.00%)
Feb 12, 2014 0.5000 0.5000 0.4850 0.4900 155,650 -0.02(-3.92%)
Feb 11, 2014 0.5200 0.5200 0.4900 0.5100 252,310 +0.00(+0.00%)
Feb 10, 2014 0.5000 0.5200 0.4950 0.5100 119,700 -0.01(-1.92%)
Feb 07, 2014 0.5300 0.5300 0.4800 0.5200 269,905 -0.02(-3.70%)
Feb 06, 2014 0.4800 0.5500 0.4500 0.5400 633,200 +0.07(+13.68%)
Feb 05, 2014 0.4200 0.4750 0.4100 0.4750 365,036 +0.07(+15.85%)
Feb 04, 2014 0.4150 0.4200 0.4100 0.4100 44,600 -0.01(-1.20%)
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.