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 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%)
Apr 01, 2011 1.570 1.580 1.510 1.550 54,100 -0.02(-1.27%)
Mar 31, 2011 1.560 1.600 1.520 1.570 31,250 +0.00(+0.00%)
Mar 30, 2011 1.600 1.600 1.560 1.570 34,700 -0.03(-1.88%)
Mar 29, 2011 1.610 1.610 1.550 1.600 16,800 -0.06(-3.61%)
Mar 28, 2011 1.650 1.670 1.650 1.660 23,600 -0.01(-0.60%)
Mar 25, 2011 1.650 1.720 1.650 1.670 46,100 +0.03(+1.83%)
Mar 24, 2011 1.660 1.690 1.620 1.640 69,372 +0.00(+0.00%)
Mar 23, 2011 1.600 1.670 1.600 1.640 72,350 +0.07(+4.46%)
Mar 22, 2011 1.580 1.580 1.530 1.570 77,400 +0.00(+0.00%)
Mar 21, 2011 1.550 1.570 1.550 1.570 38,405 +0.07(+4.67%)
Mar 18, 2011 1.490 1.540 1.490 1.500 17,493 -0.01(-0.66%)
Mar 17, 2011 1.520 1.600 1.500 1.510 45,400 +0.03(+2.03%)
Mar 16, 2011 1.420 1.550 1.410 1.480 44,550 +0.02(+1.37%)
Mar 15, 2011 1.490 1.490 1.350 1.460 159,130 -0.05(-3.31%)
Mar 14, 2011 1.570 1.640 1.500 1.510 68,458 -0.06(-3.82%)
Mar 11, 2011 1.550 1.570 1.490 1.570 97,200 -0.01(-0.63%)
Mar 10, 2011 1.700 1.700 1.470 1.580 129,950 -0.11(-6.51%)
Mar 09, 2011 1.730 1.730 1.660 1.690 89,864 -0.04(-2.31%)
Mar 08, 2011 1.740 1.760 1.730 1.730 117,150 -0.03(-1.70%)
Mar 07, 2011 1.760 1.760 1.730 1.760 99,177 +0.01(+0.57%)
Mar 04, 2011 1.730 1.750 1.710 1.750 78,953 +0.01(+0.57%)
Mar 03, 2011 1.720 1.750 1.700 1.740 59,100 +0.04(+2.35%)
Mar 02, 2011 1.760 1.760 1.700 1.700 67,800 -0.06(-3.41%)
Mar 01, 2011 1.750 1.770 1.710 1.760 83,330 +0.04(+2.33%)
Feb 28, 2011 1.730 1.760 1.700 1.720 41,970 +0.03(+1.78%)
Feb 25, 2011 1.680 1.700 1.670 1.690 58,126 +0.01(+0.60%)
Feb 24, 2011 1.710 1.770 1.650 1.680 87,234 -0.03(-1.75%)
Feb 23, 2011 1.750 1.800 1.700 1.710 61,400 -0.04(-2.29%)
Feb 22, 2011 1.780 1.830 1.730 1.750 122,100 -0.02(-1.13%)
Feb 18, 2011 1.710 1.770 1.710 1.770 77,300 +0.04(+2.31%)
Feb 17, 2011 1.730 1.730 1.710 1.730 61,783 +0.02(+1.17%)
Feb 16, 2011 1.770 1.770 1.710 1.710 70,897 -0.03(-1.72%)
Feb 15, 2011 1.720 1.840 1.720 1.740 62,900 +0.03(+1.75%)
Feb 14, 2011 1.750 1.800 1.710 1.710 101,161 -0.04(-2.29%)
Feb 11, 2011 1.750 1.770 1.710 1.750 80,275 +0.00(+0.00%)
Feb 10, 2011 1.730 1.790 1.700 1.750 157,510 +0.03(+1.74%)
Feb 09, 2011 1.780 1.790 1.700 1.720 182,256 -0.06(-3.37%)
Feb 08, 2011 1.830 1.890 1.780 1.780 137,458 -0.02(-1.11%)
Feb 07, 2011 1.790 1.800 1.780 1.800 59,663 +0.01(+0.56%)
Feb 04, 2011 1.900 1.900 1.790 1.790 38,562 -0.03(-1.65%)
Feb 03, 2011 1.800 1.850 1.780 1.820 35,495 +0.01(+0.55%)
Feb 02, 2011 1.810 1.910 1.750 1.810 79,068 +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.