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 (%)
May 29, 2015 0.4200 0.4250 0.4150 0.4150 6,800 +0.00(+0.00%)
May 28, 2015 0.4150 0.4200 0.4100 0.4150 156,800 +0.00(+0.00%)
May 27, 2015 0.4300 0.4400 0.4150 0.4150 66,457 +0.00(+0.00%)
May 26, 2015 0.4250 0.4300 0.4150 0.4150 110,294 -0.03(-5.68%)
May 25, 2015 0.4400 0.4400 0.4400 0.4400 1,500 +0.01(+1.15%)
May 22, 2015 0.4300 0.4350 0.4250 0.4350 89,100 +0.02(+3.57%)
May 21, 2015 0.4300 0.4300 0.4200 0.4200 45,750 -0.01(-2.33%)
May 20, 2015 0.4300 0.4350 0.4250 0.4300 129,737 +0.01(+1.18%)
May 19, 2015 0.4300 0.4350 0.4200 0.4250 336,675 +0.02(+4.94%)
May 15, 2015 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 14, 2015 0.4250 0.4400 0.4200 0.4200 173,500 +0.00(+0.00%)
May 13, 2015 0.4150 0.4300 0.4150 0.4200 31,500 +0.01(+2.44%)
May 12, 2015 0.4100 0.4150 0.4100 0.4100 39,600 -0.01(-1.20%)
May 11, 2015 0.4300 0.4300 0.4150 0.4150 147,350 -0.02(-3.49%)
May 08, 2015 0.4200 0.4300 0.4200 0.4300 111,000 -0.01(-1.15%)
May 07, 2015 0.4300 0.4350 0.4200 0.4350 136,044 +0.01(+1.16%)
May 06, 2015 0.4200 0.4300 0.4150 0.4300 100,760 +0.01(+2.38%)
May 05, 2015 0.4200 0.4200 0.4200 0.4200 209,488 -0.01(-2.33%)
May 04, 2015 0.4150 0.4500 0.4100 0.4300 284,712 +0.02(+3.61%)
May 01, 2015 0.4150 0.4150 0.4000 0.4150 81,850 +0.00(+0.00%)
Apr 30, 2015 0.4000 0.4150 0.4000 0.4150 83,000 +0.01(+2.47%)
Apr 29, 2015 0.3950 0.4150 0.3900 0.4050 321,230 +0.01(+2.53%)
Apr 28, 2015 0.3700 0.3950 0.3700 0.3950 408,900 +0.01(+2.60%)
Apr 27, 2015 0.4000 0.4050 0.3800 0.3850 1,039,200 -0.03(-7.23%)
Apr 24, 2015 0.4050 0.4150 0.4050 0.4150 136,686 +0.01(+1.22%)
Apr 23, 2015 0.3900 0.4275 0.3900 0.4100 652,313 +0.02(+5.13%)
Apr 22, 2015 0.3900 0.4100 0.3900 0.3900 254,179 -0.01(-2.50%)
Apr 21, 2015 0.4450 0.4450 0.3900 0.4000 269,484 -0.01(-3.61%)
Apr 20, 2015 0.4550 0.4750 0.4150 0.4150 358,086 -0.01(-2.35%)
Apr 17, 2015 0.3500 0.4300 0.3450 0.4250 3,966,144 +0.07(+18.06%)
Apr 16, 2015 0.4200 0.4200 0.3400 0.3600 2,212,675 -0.06(-14.29%)
Apr 15, 2015 0.4650 0.4650 0.3900 0.4200 900,159 -0.02(-4.55%)
Apr 14, 2015 0.4500 0.4600 0.4400 0.4400 248,635 -0.01(-2.22%)
Apr 13, 2015 0.5000 0.5000 0.4500 0.4500 241,309 -0.05(-10.00%)
Apr 10, 2015 0.5000 0.5000 0.4900 0.5000 92,295 +0.00(+0.00%)
Apr 09, 2015 0.5100 0.5100 0.4900 0.5000 81,700 -0.02(-3.85%)
Apr 08, 2015 0.4800 0.5300 0.4800 0.5200 123,250 +0.04(+8.33%)
Apr 07, 2015 0.5000 0.5000 0.4750 0.4800 158,090 -0.03(-5.88%)
Apr 06, 2015 0.5400 0.5400 0.5000 0.5100 135,700 -0.02(-3.77%)
Apr 02, 2015 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Apr 01, 2015 0.5200 0.5600 0.5000 0.5500 218,105 +0.02(+3.77%)
Mar 31, 2015 0.5000 0.5300 0.5000 0.5300 115,510 +0.03(+6.00%)
Mar 30, 2015 0.5000 0.5000 0.4900 0.5000 100,280 +0.00(+0.00%)
Mar 27, 2015 0.5200 0.5200 0.4900 0.5000 43,306 -0.03(-5.66%)
Mar 26, 2015 0.5200 0.5300 0.4950 0.5300 138,750 +0.00(+0.00%)
Mar 25, 2015 0.4800 0.5400 0.4800 0.5300 452,300 +0.05(+10.42%)
Mar 24, 2015 0.4700 0.4850 0.4700 0.4800 54,550 +0.01(+1.05%)
Mar 23, 2015 0.4800 0.4800 0.4550 0.4750 413,606 -0.01(-2.06%)
Mar 20, 2015 0.4850 0.4850 0.4750 0.4850 126,300 +0.00(+0.00%)
Mar 19, 2015 0.4700 0.4850 0.4700 0.4850 65,200 +0.01(+1.04%)
Mar 18, 2015 0.4600 0.4900 0.4500 0.4800 157,750 +0.02(+5.49%)
Mar 17, 2015 0.4900 0.4900 0.4400 0.4550 159,950 -0.04(-9.00%)
Mar 16, 2015 0.4800 0.5100 0.4800 0.5000 192,793 +0.00(+0.00%)
Mar 13, 2015 0.4900 0.5200 0.4600 0.5000 519,475 +0.01(+2.04%)
Mar 12, 2015 0.5800 0.5800 0.4500 0.4900 1,529,790 -0.07(-12.50%)
Mar 11, 2015 0.4750 0.6200 0.4750 0.5600 1,894,486 +0.06(+12.00%)
Mar 10, 2015 0.4100 0.5000 0.3900 0.5000 1,957,758 +0.08(+17.65%)
Mar 09, 2015 0.3600 0.4250 0.3600 0.4250 523,100 +0.05(+13.33%)
Mar 06, 2015 0.3500 0.4100 0.3350 0.3750 1,001,889 +0.01(+1.35%)
Mar 05, 2015 0.3000 0.3800 0.3000 0.3700 649,800 +0.08(+27.59%)
Mar 04, 2015 0.3000 0.3500 0.2900 0.2900 485,180 -0.01(-3.33%)
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.