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 (%)
Jul 30, 2010 1.200 1.240 1.180 1.230 40,800 +0.04(+3.36%)
Jul 29, 2010 1.170 1.190 1.160 1.190 13,000 +0.01(+0.85%)
Jul 28, 2010 1.180 1.200 1.180 1.180 28,250 +0.00(+0.00%)
Jul 27, 2010 1.160 1.180 1.150 1.180 40,000 -0.01(-0.84%)
Jul 26, 2010 1.160 1.190 1.160 1.190 24,600 +0.00(+0.00%)
Jul 23, 2010 1.160 1.200 1.160 1.190 41,300 -0.02(-1.65%)
Jul 22, 2010 1.180 1.210 1.180 1.210 41,275 +0.03(+2.54%)
Jul 21, 2010 1.200 1.220 1.150 1.180 19,180 -0.02(-1.67%)
Jul 20, 2010 1.190 1.210 1.180 1.200 34,920 +0.00(+0.00%)
Jul 19, 2010 1.220 1.230 1.200 1.200 76,005 -0.03(-2.44%)
Jul 16, 2010 1.230 1.240 1.230 1.230 14,087 -0.05(-3.91%)
Jul 15, 2010 1.260 1.280 1.260 1.280 21,600 +0.01(+0.79%)
Jul 14, 2010 1.250 1.270 1.250 1.270 1,205 +0.02(+1.60%)
Jul 13, 2010 1.270 1.310 1.250 1.250 51,030 -0.03(-2.34%)
Jul 12, 2010 1.280 1.280 1.270 1.280 28,550 -0.02(-1.54%)
Jul 09, 2010 1.200 1.310 1.190 1.300 49,100 +0.09(+7.44%)
Jul 08, 2010 1.220 1.220 1.180 1.210 42,375 -0.01(-0.82%)
Jul 07, 2010 1.210 1.230 1.210 1.220 58,862 +0.01(+0.83%)
Jul 06, 2010 1.250 1.250 1.210 1.210 109,865 -0.03(-2.42%)
Jul 02, 2010 1.310 1.310 1.240 1.240 48,750 -0.04(-3.13%)
Jun 30, 2010 1.280 1.300 1.260 1.280 58,700 -0.01(-0.78%)
Jun 29, 2010 1.300 1.320 1.270 1.290 52,000 -0.11(-7.86%)
Jun 25, 2010 1.420 1.420 1.350 1.400 42,606 -0.01(-0.71%)
Jun 24, 2010 1.400 1.430 1.390 1.410 149,250 +0.03(+2.17%)
Jun 23, 2010 1.350 1.380 1.340 1.380 17,100 +0.00(+0.00%)
Jun 22, 2010 1.380 1.380 1.350 1.380 33,500 +0.00(+0.00%)
Jun 21, 2010 1.370 1.380 1.330 1.380 36,800 +0.00(+0.00%)
Jun 18, 2010 1.320 1.380 1.290 1.380 509,500 +0.05(+3.76%)
Jun 17, 2010 1.310 1.330 1.300 1.330 204,652 +0.04(+3.10%)
Jun 16, 2010 1.320 1.320 1.290 1.290 38,959 -0.05(-3.73%)
Jun 15, 2010 1.300 1.340 1.280 1.340 111,800 +0.04(+3.08%)
Jun 14, 2010 1.270 1.320 1.270 1.300 166,462 +0.03(+2.36%)
Jun 11, 2010 1.310 1.310 1.270 1.270 50,130 -0.05(-3.79%)
Jun 10, 2010 1.290 1.320 1.280 1.320 45,500 +0.05(+3.94%)
Jun 09, 2010 1.270 1.300 1.260 1.270 140,603 -0.04(-3.05%)
Jun 08, 2010 1.370 1.370 1.310 1.310 92,010 +0.01(+0.77%)
Jun 07, 2010 1.290 1.370 1.260 1.300 114,983 -0.03(-2.26%)
Jun 04, 2010 1.280 1.380 1.270 1.330 87,850 -0.01(-0.75%)
Jun 03, 2010 1.250 1.340 1.230 1.340 110,800 +0.09(+7.20%)
Jun 02, 2010 1.270 1.280 1.230 1.250 66,900 -0.02(-1.57%)
Jun 01, 2010 1.320 1.320 1.250 1.270 143,750 -0.08(-5.93%)
May 31, 2010 1.370 1.370 1.330 1.350 47,500 +0.01(+0.75%)
May 28, 2010 1.340 1.350 1.320 1.340 65,800 -0.03(-2.19%)
May 27, 2010 1.300 1.380 1.300 1.370 83,010 +0.04(+3.01%)
May 26, 2010 1.320 1.350 1.320 1.330 43,700 +0.01(+0.76%)
May 25, 2010 1.250 1.320 1.250 1.320 42,753 +0.01(+0.76%)
May 21, 2010 1.220 1.310 1.220 1.310 127,800 +0.05(+3.97%)
May 20, 2010 1.290 1.290 1.240 1.260 217,200 -0.06(-4.55%)
May 19, 2010 1.320 1.350 1.310 1.320 73,530 -0.02(-1.49%)
May 18, 2010 1.360 1.370 1.330 1.340 50,300 -0.03(-2.19%)
May 17, 2010 1.380 1.380 1.360 1.370 25,000 +0.00(+0.00%)
May 14, 2010 1.430 1.430 1.360 1.370 83,900 +0.01(+0.74%)
May 13, 2010 1.430 1.430 1.360 1.360 83,200 -0.02(-1.45%)
May 12, 2010 1.430 1.440 1.380 1.380 273,600 -0.03(-2.13%)
May 11, 2010 1.380 1.430 1.380 1.410 439,780 +0.05(+3.68%)
May 10, 2010 1.400 1.380 1.360 1.360 96,100 +0.00(+0.00%)
May 07, 2010 1.380 1.400 1.360 1.360 85,598 -0.03(-2.16%)
May 06, 2010 1.330 1.390 1.330 1.390 100,550 +0.03(+2.21%)
May 05, 2010 1.350 1.400 1.350 1.360 99,980 -0.04(-2.86%)
May 04, 2010 1.430 1.430 1.380 1.400 121,200 +0.01(+0.72%)
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.