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 (%)
Jun 28, 2013 0.2700 0.2700 0.2700 0 +0.08(+38.46%)
Jun 27, 2013 0.2200 0.2200 0.1950 0.1950 213,103 -0.02(-11.36%)
Jun 26, 2013 0.2100 0.2300 0.2100 0.2200 74,425 -0.01(-2.22%)
Jun 25, 2013 0.2250 0.2300 0.2250 0.2250 5,800 -0.02(-10.00%)
Jun 24, 2013 0.2500 0.2550 0.2350 0.2500 50,900 +0.00(+0.00%)
Jun 21, 2013 0.2600 0.2700 0.2450 0.2500 396,900 -0.01(-3.85%)
Jun 20, 2013 0.2700 0.2700 0.2500 0.2600 196,000 -0.02(-5.45%)
Jun 19, 2013 0.2700 0.2900 0.2700 0.2750 28,875 +0.00(+0.00%)
Jun 18, 2013 0.3000 0.3000 0.2600 0.2750 349,100 -0.02(-8.33%)
Jun 17, 2013 0.3100 0.3200 0.3000 0.3000 40,550 -0.02(-6.25%)
Jun 14, 2013 0.3200 0.3200 0.3200 0.3200 11,000 +0.02(+4.92%)
Jun 13, 2013 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 12, 2013 0.3050 0.3200 0.3050 0.3050 20,500 +0.01(+1.67%)
Jun 11, 2013 0.3000 0.3100 0.2950 0.3000 65,950 -0.03(-8.54%)
Jun 10, 2013 0.3100 0.3350 0.3100 0.3280 7,500 +0.02(+7.54%)
Jun 07, 2013 0.3350 0.3350 0.3050 0.3050 63,200 -0.04(-11.59%)
Jun 06, 2013 0.3450 0.3500 0.3450 0.3450 9,267 +0.00(+1.47%)
Jun 05, 2013 0.3400 0.3500 0.3300 0.3400 44,400 +0.03(+9.68%)
Jun 04, 2013 0.3100 0.3200 0.3050 0.3100 89,000 +0.00(+0.00%)
Jun 03, 2013 0.3100 0.3150 0.2850 0.3100 255,900 -0.02(-6.06%)
May 31, 2013 0.3400 0.3450 0.3200 0.3300 196,100 +0.01(+1.54%)
May 30, 2013 0.3400 0.3400 0.3200 0.3250 360,377 -0.01(-2.99%)
May 29, 2013 0.3200 0.3400 0.3200 0.3350 115,000 +0.02(+4.69%)
May 28, 2013 0.3400 0.3400 0.3150 0.3200 165,400 +0.00(+0.00%)
May 27, 2013 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
May 24, 2013 0.3200 0.3200 0.3100 0.3200 109,000 -0.02(-4.48%)
May 23, 2013 0.3350 0.3350 0.3200 0.3350 67,000 +0.01(+3.08%)
May 22, 2013 0.3100 0.3500 0.3100 0.3250 175,000 +0.02(+4.84%)
May 21, 2013 0.3400 0.3400 0.3100 0.3100 373,500 +0.00(+0.00%)
May 17, 2013 0.3100 0.3100 0.3100 0 -0.05(-13.89%)
May 16, 2013 0.3600 0.3600 0.3300 0.3600 165,250 +0.00(+0.00%)
May 15, 2013 0.3750 0.3750 0.3500 0.3600 51,000 -0.02(-5.26%)
May 13, 2013 0.4000 0.4000 0.3800 0.3800 23,500 -0.02(-5.00%)
May 10, 2013 0.4000 0.4000 0.3800 0.4000 59,500 +0.02(+5.26%)
May 09, 2013 0.3950 0.4300 0.3800 0.3800 396,950 -0.02(-3.80%)
May 08, 2013 0.4000 0.4000 0.3800 0.3950 135,900 +0.02(+3.95%)
May 07, 2013 0.4100 0.4100 0.3800 0.3800 218,125 -0.05(-11.63%)
May 06, 2013 0.4300 0.4300 0.4300 0.4300 1,600 -0.02(-4.44%)
May 03, 2013 0.4500 0.4500 0.4200 0.4500 31,800 +0.00(+0.00%)
May 02, 2013 0.4400 0.4550 0.4400 0.4500 35,400 +0.02(+4.65%)
May 01, 2013 0.4400 0.4400 0.4300 0.4300 33,400 -0.05(-10.42%)
Apr 30, 2013 0.4800 0.4800 0.4800 0.4800 8,000 +0.00(+0.00%)
Apr 29, 2013 0.5000 0.5000 0.4500 0.4800 78,300 +0.01(+2.13%)
Apr 26, 2013 0.4900 0.4700 0.4600 0.4700 60,658 +0.01(+2.17%)
Apr 25, 2013 0.4600 0.4850 0.4400 0.4600 180,900 +0.00(+0.00%)
Apr 24, 2013 0.4000 0.4600 0.4000 0.4600 179,510 +0.06(+15.00%)
Apr 23, 2013 0.4300 0.4300 0.3800 0.4000 159,600 -0.04(-9.09%)
Apr 22, 2013 0.4400 0.4450 0.4100 0.4400 135,203 +0.01(+2.33%)
Apr 19, 2013 0.4750 0.5000 0.4300 0.4300 196,350 +0.00(+0.00%)
Apr 18, 2013 0.4800 0.4800 0.4250 0.4300 228,200 -0.03(-6.52%)
Apr 17, 2013 0.4850 0.5000 0.4600 0.4600 193,000 -0.04(-8.00%)
Apr 16, 2013 0.5200 0.5200 0.4900 0.5000 177,000 -0.02(-3.85%)
Apr 15, 2013 0.5200 0.5200 0.4900 0.5200 144,050 -0.05(-8.77%)
Apr 12, 2013 0.5600 0.5700 0.5300 0.5700 47,050 -0.01(-1.72%)
Apr 11, 2013 0.5800 0.5800 0.5700 0.5800 16,000 -0.01(-1.69%)
Apr 10, 2013 0.5900 0.5900 0.5900 0.5900 500 +0.01(+1.72%)
Apr 09, 2013 0.5800 0.5900 0.5800 0.5800 56,000 +0.00(+0.00%)
Apr 08, 2013 0.5900 0.5900 0.5500 0.5800 62,450 -0.01(-1.69%)
Apr 05, 2013 0.5600 0.5900 0.5500 0.5900 66,050 +0.04(+7.27%)
Apr 04, 2013 0.5600 0.5600 0.5100 0.5500 37,600 -0.02(-3.51%)
Apr 03, 2013 0.5800 0.5900 0.5300 0.5700 121,070 -0.02(-3.39%)
Apr 02, 2013 0.6100 0.6100 0.5300 0.5900 37,625 -0.04(-6.35%)
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.