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 (%)
Nov 30, 2009 1.400 1.400 1.380 1.380 37,550 -0.01(-0.72%)
Nov 27, 2009 1.330 1.400 1.320 1.390 201,282 +0.01(+0.72%)
Nov 26, 2009 1.400 1.400 1.380 1.380 107,939 -0.02(-1.43%)
Nov 25, 2009 1.380 1.400 1.380 1.400 52,240 +0.02(+1.45%)
Nov 24, 2009 1.360 1.400 1.360 1.380 91,100 -0.01(-0.72%)
Nov 23, 2009 1.420 1.420 1.380 1.390 165,479 +0.00(+0.00%)
Nov 20, 2009 1.380 1.400 1.380 1.390 38,030 +0.01(+0.72%)
Nov 19, 2009 1.360 1.390 1.300 1.380 162,060 +0.00(+0.00%)
Nov 18, 2009 1.350 1.410 1.350 1.380 86,450 +0.02(+1.47%)
Nov 17, 2009 1.380 1.380 1.360 1.360 88,600 -0.04(-2.86%)
Nov 16, 2009 1.400 1.420 1.390 1.400 173,210 -0.02(-1.41%)
Nov 13, 2009 1.430 1.420 1.380 1.420 29,495 +0.04(+2.90%)
Nov 12, 2009 1.410 1.430 1.370 1.380 335,865 +0.00(+0.00%)
Nov 11, 2009 1.430 1.430 1.360 1.380 80,116 -0.03(-2.13%)
Nov 10, 2009 1.400 1.420 1.400 1.410 203,989 +0.06(+4.44%)
Nov 09, 2009 1.400 1.450 1.350 1.350 657,077 -0.04(-2.88%)
Nov 06, 2009 1.300 1.390 1.300 1.390 162,466 +0.09(+6.92%)
Nov 05, 2009 1.290 1.300 1.260 1.300 47,200 +0.01(+0.78%)
Nov 04, 2009 1.340 1.350 1.270 1.290 109,000 -0.04(-3.01%)
Nov 03, 2009 1.240 1.340 1.240 1.330 136,924 +0.03(+2.31%)
Nov 02, 2009 1.320 1.320 1.260 1.300 65,950 +0.00(+0.00%)
Oct 30, 2009 1.310 1.310 1.260 1.300 53,700 +0.01(+0.78%)
Oct 29, 2009 1.250 1.290 1.220 1.290 86,025 +0.04(+3.20%)
Oct 28, 2009 1.300 1.300 1.250 1.250 375,100 -0.10(-7.41%)
Oct 27, 2009 1.260 1.350 1.260 1.350 97,300 +0.06(+4.65%)
Oct 26, 2009 1.300 1.340 1.250 1.290 191,000 -0.04(-3.01%)
Oct 23, 2009 1.340 1.360 1.330 1.330 52,000 +0.00(+0.00%)
Oct 22, 2009 1.360 1.380 1.300 1.330 77,260 -0.02(-1.48%)
Oct 21, 2009 1.350 1.380 1.330 1.350 55,700 +0.00(+0.00%)
Oct 20, 2009 1.360 1.350 1.350 1.350 79,400 -0.03(-2.17%)
Oct 19, 2009 1.410 1.410 1.350 1.380 23,875 -0.02(-1.43%)
Oct 16, 2009 1.360 1.400 1.350 1.400 49,070 +0.03(+2.19%)
Oct 15, 2009 1.380 1.390 1.370 1.370 73,462 -0.03(-2.14%)
Oct 14, 2009 1.400 1.410 1.380 1.400 122,784 +0.02(+1.45%)
Oct 13, 2009 1.380 1.400 1.380 1.380 87,275 -0.02(-1.43%)
Oct 09, 2009 1.410 1.410 1.380 1.400 27,550 -0.01(-0.71%)
Oct 08, 2009 1.400 1.420 1.350 1.410 127,700 +0.02(+1.44%)
Oct 07, 2009 1.410 1.410 1.350 1.390 63,525 +0.00(+0.00%)
Oct 06, 2009 1.380 1.420 1.380 1.390 186,750 +0.08(+6.11%)
Oct 05, 2009 1.320 1.370 1.300 1.310 120,600 -0.01(-0.76%)
Oct 02, 2009 1.310 1.350 1.300 1.320 63,101 -0.01(-0.75%)
Oct 01, 2009 1.360 1.360 1.300 1.330 79,800 -0.06(-4.32%)
Sep 30, 2009 1.380 1.400 1.350 1.390 137,850 +0.07(+5.30%)
Sep 29, 2009 1.420 1.420 1.320 1.320 98,195 -0.05(-3.65%)
Sep 28, 2009 1.430 1.450 1.360 1.370 245,840 -0.10(-6.80%)
Sep 25, 2009 1.400 1.500 1.400 1.470 657,855 +0.10(+7.30%)
Sep 24, 2009 1.300 1.490 1.300 1.370 978,290 +0.12(+9.60%)
Sep 23, 2009 1.220 1.300 1.220 1.250 149,850 +0.00(+0.00%)
Sep 22, 2009 1.190 1.250 1.190 1.250 93,600 +0.08(+6.84%)
Sep 21, 2009 1.140 1.170 1.110 1.170 2,201,104 +0.01(+0.86%)
Sep 18, 2009 1.190 1.200 1.150 1.160 109,250 -0.01(-0.85%)
Sep 17, 2009 1.250 1.250 1.170 1.170 103,287 -0.08(-6.40%)
Sep 16, 2009 1.300 1.300 1.250 1.250 146,095 -0.03(-2.34%)
Sep 15, 2009 1.240 1.290 1.240 1.280 61,600 +0.01(+0.79%)
Sep 14, 2009 1.200 1.270 1.180 1.270 88,225 +0.04(+3.25%)
Sep 11, 2009 1.270 1.270 1.220 1.230 60,150 -0.04(-3.15%)
Sep 10, 2009 1.270 1.300 1.210 1.270 135,100 +0.00(+0.00%)
Sep 09, 2009 1.290 1.290 1.200 1.270 67,900 -0.02(-1.55%)
Sep 08, 2009 1.290 1.300 1.270 1.290 77,466 +0.04(+3.20%)
Sep 04, 2009 1.240 1.250 1.220 1.250 40,800 +0.01(+0.81%)
Sep 03, 2009 1.250 1.260 1.210 1.240 81,000 +0.04(+3.33%)
Sep 02, 2009 1.180 1.250 1.160 1.200 97,200 +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.