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 (%)
Jun 30, 2011 1.130 1.170 1.110 1.150 16,250 +0.01(+0.88%)
Jun 29, 2011 1.080 1.180 1.080 1.140 34,200 +0.05(+4.59%)
Jun 28, 2011 1.110 1.110 1.080 1.090 22,883 +0.00(+0.00%)
Jun 27, 2011 1.120 1.120 1.090 1.090 42,800 -0.06(-5.22%)
Jun 24, 2011 1.150 1.170 1.120 1.150 33,400 +0.01(+0.88%)
Jun 23, 2011 1.160 1.200 1.140 1.140 49,700 -0.06(-5.00%)
Jun 22, 2011 1.130 1.200 1.130 1.200 66,850 +0.08(+7.14%)
Jun 21, 2011 1.110 1.140 1.100 1.120 41,550 +0.01(+0.90%)
Jun 20, 2011 1.140 1.120 1.080 1.110 59,350 -0.02(-1.77%)
Jun 17, 2011 1.140 1.170 1.120 1.130 70,593 -0.02(-1.74%)
Jun 16, 2011 1.120 1.170 1.120 1.150 43,590 +0.01(+0.88%)
Jun 15, 2011 1.120 1.140 1.100 1.140 48,400 +0.02(+1.79%)
Jun 14, 2011 1.120 1.140 1.110 1.120 26,154 +0.00(+0.00%)
Jun 13, 2011 1.130 1.150 1.120 1.120 37,900 -0.01(-0.88%)
Jun 10, 2011 1.160 1.170 1.120 1.130 64,100 -0.01(-0.88%)
Jun 09, 2011 1.150 1.170 1.140 1.140 45,300 -0.01(-0.87%)
Jun 08, 2011 1.160 1.160 1.120 1.150 50,640 -0.01(-0.86%)
Jun 07, 2011 1.200 1.200 1.160 1.160 36,850 -0.03(-2.52%)
Jun 06, 2011 1.300 1.310 1.190 1.190 50,500 -0.08(-6.30%)
Jun 03, 2011 1.280 1.330 1.260 1.270 44,980 +0.17(+15.45%)
May 24, 2011 1.180 1.180 1.090 1.100 306,650 -0.07(-5.98%)
May 20, 2011 1.180 1.180 1.140 1.170 106,030 +0.00(+0.00%)
May 19, 2011 1.200 1.200 1.160 1.170 90,587 +0.00(+0.00%)
May 18, 2011 1.150 1.220 1.150 1.170 51,785 +0.01(+0.86%)
May 17, 2011 1.160 1.160 1.120 1.160 113,401 -0.01(-0.85%)
May 16, 2011 1.250 1.250 1.160 1.170 182,159 -0.10(-7.87%)
May 13, 2011 1.310 1.320 1.250 1.270 54,950 -0.01(-0.78%)
May 12, 2011 1.240 1.280 1.240 1.280 27,238 +0.04(+3.23%)
May 11, 2011 1.290 1.290 1.220 1.240 110,565 -0.05(-3.88%)
May 10, 2011 1.330 1.330 1.240 1.290 75,885 +0.01(+0.78%)
May 09, 2011 1.300 1.300 1.250 1.280 102,730 +0.01(+0.79%)
May 06, 2011 1.240 1.280 1.230 1.270 176,396 -0.01(-0.78%)
May 05, 2011 1.370 1.370 1.240 1.280 180,632 -0.07(-5.19%)
May 04, 2011 1.400 1.420 1.330 1.350 205,450 -0.08(-5.59%)
May 03, 2011 1.410 1.440 1.370 1.430 182,200 +0.03(+2.14%)
May 02, 2011 1.510 1.460 1.400 1.400 207,300 -0.06(-4.11%)
Apr 29, 2011 1.430 1.520 1.350 1.460 333,250 +0.04(+2.82%)
Apr 28, 2011 1.430 1.460 1.410 1.420 253,415 +0.01(+0.71%)
Apr 27, 2011 1.530 1.530 1.390 1.410 377,404 -0.10(-6.62%)
Apr 26, 2011 1.660 1.680 1.510 1.510 265,305 -0.11(-6.79%)
Apr 25, 2011 1.650 1.640 1.600 1.620 35,500 +0.00(+0.00%)
Apr 21, 2011 1.620 1.650 1.580 1.620 94,075 +0.01(+0.62%)
Apr 20, 2011 1.600 1.630 1.580 1.610 60,075 +0.04(+2.55%)
Apr 19, 2011 1.590 1.610 1.570 1.570 38,600 -0.05(-3.09%)
Apr 18, 2011 1.580 1.630 1.560 1.620 42,750 +0.03(+1.89%)
Apr 15, 2011 1.600 1.630 1.580 1.590 33,850 -0.01(-0.63%)
Apr 14, 2011 1.670 1.670 1.550 1.600 36,250 -0.03(-1.84%)
Apr 13, 2011 1.620 1.650 1.620 1.630 29,258 +0.03(+1.87%)
Apr 12, 2011 1.660 1.660 1.560 1.600 99,300 -0.06(-3.61%)
Apr 11, 2011 1.720 1.720 1.660 1.660 45,591 -0.06(-3.49%)
Apr 08, 2011 1.770 1.770 1.710 1.720 146,880 -0.01(-0.58%)
Apr 07, 2011 1.780 1.780 1.720 1.730 170,580 -0.04(-2.26%)
Apr 06, 2011 1.700 1.780 1.700 1.770 171,200 +0.10(+5.99%)
Apr 05, 2011 1.560 1.670 1.560 1.670 79,847 +0.10(+6.37%)
Apr 04, 2011 1.520 1.570 1.520 1.570 37,200 +0.02(+1.29%)
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.