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, 2013 0.3350 0.3400 0.3300 0.3300 52,150 -0.01(-2.94%)
Sep 27, 2013 0.3400 0.3400 0.3400 0.3400 15,466 +0.00(+0.00%)
Sep 26, 2013 0.3550 0.3550 0.3400 0.3400 117,250 -0.02(-5.56%)
Sep 25, 2013 0.3450 0.3600 0.3450 0.3600 212,838 +0.02(+5.88%)
Sep 24, 2013 0.3500 0.3500 0.3400 0.3400 36,800 -0.01(-2.86%)
Sep 23, 2013 0.3500 0.3600 0.3500 0.3500 55,300 +0.01(+2.94%)
Sep 20, 2013 0.3850 0.3850 0.3400 0.3400 129,200 -0.05(-12.82%)
Sep 19, 2013 0.4000 0.4000 0.3900 0.3900 22,000 -0.01(-2.50%)
Sep 18, 2013 0.3750 0.4000 0.3650 0.4000 67,075 +0.02(+3.90%)
Sep 17, 2013 0.3500 0.3850 0.3350 0.3850 48,460 +0.04(+13.24%)
Sep 16, 2013 0.3400 0.3450 0.3300 0.3400 45,900 +0.00(+0.00%)
Sep 13, 2013 0.3450 0.3450 0.3250 0.3400 51,428 +0.01(+1.49%)
Sep 12, 2013 0.3350 0.3450 0.3150 0.3350 160,525 -0.02(-6.94%)
Sep 11, 2013 0.3600 0.3700 0.3600 0.3600 46,200 +0.00(+0.00%)
Sep 10, 2013 0.3800 0.3800 0.3600 0.3600 92,478 -0.03(-6.49%)
Sep 09, 2013 0.3900 0.3900 0.3800 0.3850 33,878 -0.01(-1.28%)
Sep 06, 2013 0.3900 0.3950 0.3900 0.3900 32,600 +0.00(+0.00%)
Sep 05, 2013 0.4100 0.4100 0.3900 0.3900 31,000 -0.02(-3.70%)
Sep 04, 2013 0.4050 0.4100 0.4000 0.4050 11,000 +0.01(+1.25%)
Sep 03, 2013 0.3900 0.4000 0.3900 0.4000 8,500 +0.01(+1.27%)
Aug 30, 2013 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Aug 29, 2013 0.4100 0.4100 0.3950 0.4050 46,500 +0.00(+0.00%)
Aug 28, 2013 0.4100 0.4100 0.4000 0.4050 76,585 +0.01(+1.25%)
Aug 27, 2013 0.4450 0.4800 0.3750 0.4000 504,201 -0.02(-4.76%)
Aug 26, 2013 0.4000 0.4400 0.4000 0.4200 413,909 +0.02(+5.00%)
Aug 23, 2013 0.3750 0.4000 0.3750 0.4000 199,387 +0.03(+8.11%)
Aug 22, 2013 0.3900 0.3900 0.3700 0.3700 189,450 -0.02(-5.13%)
Aug 21, 2013 0.3800 0.3900 0.3650 0.3900 130,050 +0.01(+1.30%)
Aug 20, 2013 0.3700 0.3900 0.3700 0.3850 63,500 -0.01(-1.28%)
Aug 19, 2013 0.3900 0.4000 0.3900 0.3900 84,619 +0.00(+0.00%)
Aug 16, 2013 0.3550 0.4000 0.3550 0.3900 111,225 +0.02(+5.41%)
Aug 15, 2013 0.3550 0.3800 0.3500 0.3700 84,100 +0.02(+4.23%)
Aug 14, 2013 0.3400 0.3700 0.3400 0.3550 169,560 +0.01(+4.41%)
Aug 13, 2013 0.3300 0.3400 0.3300 0.3400 23,775 +0.00(+0.00%)
Aug 12, 2013 0.3350 0.3600 0.3300 0.3400 138,350 +0.00(+0.00%)
Aug 09, 2013 0.3300 0.3400 0.3150 0.3400 83,300 +0.01(+3.03%)
Aug 08, 2013 0.3000 0.3500 0.3000 0.3300 83,589 +0.03(+10.00%)
Aug 07, 2013 0.3000 0.3000 0.3000 0.3000 30,000 +0.01(+3.45%)
Aug 06, 2013 0.2800 0.2900 0.2800 0.2900 48,000 +0.00(+0.00%)
Aug 02, 2013 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Aug 01, 2013 0.3000 0.3000 0.2950 0.2950 23,672 +0.01(+5.36%)
Jul 31, 2013 0.3000 0.3000 0.2750 0.2800 62,022 -0.02(-6.67%)
Jul 30, 2013 0.3250 0.3300 0.3000 0.3000 73,970 -0.03(-7.69%)
Jul 29, 2013 0.3300 0.3300 0.3250 0.3250 21,887 -0.01(-1.52%)
Jul 26, 2013 0.3300 0.3400 0.3250 0.3300 111,500 +0.00(+0.00%)
Jul 25, 2013 0.3050 0.3300 0.3050 0.3300 54,900 +0.01(+3.13%)
Jul 24, 2013 0.3350 0.3350 0.3100 0.3200 45,933 -0.02(-4.48%)
Jul 23, 2013 0.3100 0.3400 0.3100 0.3350 98,000 +0.03(+9.84%)
Jul 22, 2013 0.3150 0.3250 0.3000 0.3050 68,010 -0.01(-1.61%)
Jul 19, 2013 0.3000 0.3200 0.3000 0.3100 100,000 -0.01(-3.13%)
Jul 18, 2013 0.3150 0.3300 0.3050 0.3200 54,550 +0.00(+0.00%)
Jul 17, 2013 0.3300 0.3600 0.3200 0.3200 73,330 +0.01(+1.59%)
Jul 16, 2013 0.2800 0.3150 0.2800 0.3150 131,600 +0.04(+16.67%)
Jul 15, 2013 0.2700 0.2800 0.2700 0.2700 47,000 +0.01(+1.89%)
Jul 12, 2013 0.2800 0.2800 0.2650 0.2650 53,972 -0.01(-3.64%)
Jul 11, 2013 0.2600 0.2800 0.2600 0.2750 164,400 +0.01(+1.85%)
Jul 10, 2013 0.2600 0.2700 0.2550 0.2700 16,800 +0.02(+5.88%)
Jul 09, 2013 0.2600 0.2700 0.2550 0.2550 181,611 +0.01(+4.08%)
Jul 08, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2450 0.2450 12,000 -0.02(-7.55%)
Jul 04, 2013 0.2650 0.2650 0.2650 0.2650 924 -0.02(-5.36%)
Jul 03, 2013 0.2800 0.2800 0.2800 0.2800 10,315 +0.00(+0.00%)
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.