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 30, 2008 1.430 1.490 1.430 1.480 117,900 +0.02(+1.37%)
May 29, 2008 1.450 1.500 1.430 1.460 57,450 -0.03(-2.01%)
May 28, 2008 1.500 1.530 1.450 1.490 160,822 -0.02(-1.32%)
May 27, 2008 1.570 1.570 1.480 1.510 211,176 -0.06(-3.82%)
May 26, 2008 1.580 1.600 1.560 1.570 223,125 +0.01(+0.64%)
May 23, 2008 1.530 1.570 1.500 1.560 154,995 +0.05(+3.31%)
May 22, 2008 1.470 1.540 1.470 1.510 208,200 +0.04(+2.72%)
May 21, 2008 1.520 1.540 1.450 1.470 188,547 -0.08(-5.16%)
May 20, 2008 1.550 1.570 1.470 1.550 247,840 -0.05(-3.13%)
May 19, 2008 1.670 1.680 1.590 1.600 440,590 +0.00(+0.00%)
May 16, 2008 1.670 1.680 1.590 1.600 440,590 -0.07(-4.19%)
May 15, 2008 1.530 1.680 1.500 1.670 562,225 +0.17(+11.33%)
May 14, 2008 1.490 1.520 1.470 1.500 153,077 +0.03(+2.04%)
May 13, 2008 1.450 1.500 1.450 1.470 279,650 +0.02(+1.38%)
May 12, 2008 1.470 1.470 1.450 1.450 169,010 -0.02(-1.36%)
May 09, 2008 1.460 1.500 1.460 1.470 270,210 +0.02(+1.38%)
May 08, 2008 1.470 1.480 1.440 1.450 267,200 -0.02(-1.36%)
May 07, 2008 1.430 1.470 1.430 1.470 167,220 +0.02(+1.38%)
May 06, 2008 1.470 1.500 1.430 1.450 208,750 -0.04(-2.68%)
May 05, 2008 1.530 1.550 1.470 1.490 268,513 -0.04(-2.61%)
May 02, 2008 1.530 1.550 1.530 1.530 358,975 +0.01(+0.66%)
May 01, 2008 1.480 1.550 1.520 1.520 331,185 +0.03(+2.01%)
Apr 30, 2008 1.390 1.490 1.390 1.490 232,985 +0.09(+6.43%)
Apr 29, 2008 1.470 1.480 1.380 1.400 488,940 -0.09(-6.04%)
Apr 28, 2008 1.480 1.550 1.450 1.490 1,007,785 +0.00(+0.00%)
Apr 25, 2008 1.430 1.490 1.400 1.490 360,597 +0.11(+7.97%)
Apr 24, 2008 1.300 1.390 1.260 1.380 342,829 +0.03(+2.22%)
Apr 23, 2008 1.360 1.360 1.300 1.350 474,037 -0.02(-1.46%)
Apr 22, 2008 1.400 1.450 1.370 1.370 263,400 -0.05(-3.52%)
Apr 21, 2008 1.440 1.470 1.370 1.420 460,525 +0.00(+0.00%)
Apr 18, 2008 1.350 1.430 1.270 1.420 657,970 +0.04(+2.90%)
Apr 17, 2008 1.300 1.390 1.290 1.380 821,719 +0.09(+6.98%)
Apr 16, 2008 1.200 1.290 1.190 1.290 467,675 +0.13(+11.21%)
Apr 15, 2008 1.160 1.200 1.160 1.160 254,730 -0.04(-3.33%)
Apr 14, 2008 1.250 1.250 1.150 1.200 249,348 -0.06(-4.76%)
Apr 11, 2008 1.260 1.260 1.210 1.260 167,227 +0.03(+2.44%)
Apr 10, 2008 1.300 1.330 1.210 1.230 331,980 -0.05(-3.91%)
Apr 09, 2008 1.290 1.300 1.250 1.280 315,100 +0.01(+0.79%)
Apr 08, 2008 1.320 1.320 1.230 1.270 270,125 -0.03(-2.31%)
Apr 07, 2008 1.390 1.390 1.260 1.300 861,930 -0.03(-2.26%)
Apr 04, 2008 1.330 1.360 1.260 1.330 315,500 -0.01(-0.75%)
Apr 03, 2008 1.420 1.430 1.320 1.340 671,875 -0.03(-2.19%)
Apr 02, 2008 1.250 1.400 1.250 1.370 1,313,031 +0.17(+14.17%)
Apr 01, 2008 1.120 1.260 1.120 1.200 161,850 +0.06(+5.26%)
Mar 31, 2008 1.180 1.180 1.130 1.140 115,550 -0.03(-2.56%)
Mar 28, 2008 1.220 1.220 1.140 1.170 100,541 -0.08(-6.40%)
Mar 27, 2008 1.240 1.250 1.180 1.250 159,232 +0.01(+0.81%)
Mar 26, 2008 1.240 1.260 1.210 1.240 192,368 +0.04(+3.33%)
Mar 25, 2008 1.190 1.230 1.150 1.200 211,500 +0.06(+5.26%)
Mar 24, 2008 1.090 1.150 1.090 1.140 118,350 +0.08(+7.55%)
Mar 21, 2008 1.040 1.100 1.000 1.060 253,810 +0.00(+0.00%)
Mar 20, 2008 1.040 1.100 1.000 1.060 253,810 -0.04(-3.64%)
Mar 19, 2008 1.130 1.160 1.040 1.100 324,000 -0.03(-2.65%)
Mar 18, 2008 1.240 1.240 1.100 1.130 212,000 -0.06(-5.04%)
Mar 17, 2008 1.190 1.250 1.120 1.190 282,925 -0.06(-4.80%)
Mar 14, 2008 1.200 1.290 1.180 1.250 846,400 +0.12(+10.62%)
Mar 13, 2008 1.090 1.150 1.050 1.130 427,542 +0.11(+10.78%)
Mar 12, 2008 1.030 1.060 1.000 1.020 105,504 +0.02(+2.00%)
Mar 11, 2008 0.9800 1.000 0.9600 1.000 121,650 +0.00(+0.00%)
Mar 10, 2008 1.010 1.010 0.9600 1.000 189,750 -0.03(-2.91%)
Mar 07, 2008 1.110 1.110 0.9900 1.030 265,100 -0.04(-3.74%)
Mar 06, 2008 1.150 1.150 1.070 1.070 227,400 -0.03(-2.73%)
Mar 05, 2008 1.130 1.150 1.100 1.100 249,467 +0.00(+0.00%)
Mar 04, 2008 1.190 1.200 1.080 1.100 381,965 -0.06(-5.17%)
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.