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 (%)
Nov 30, 2010 1.790 1.890 1.760 1.890 379,039 +0.10(+5.59%)
Nov 29, 2010 1.740 1.800 1.730 1.790 420,100 +0.10(+5.92%)
Nov 26, 2010 1.660 1.720 1.640 1.690 34,680 +0.03(+1.81%)
Nov 25, 2010 1.730 1.730 1.650 1.660 68,000 -0.06(-3.49%)
Nov 24, 2010 1.650 1.750 1.650 1.720 188,345 +0.10(+6.17%)
Nov 23, 2010 1.640 1.650 1.620 1.620 23,600 -0.01(-0.61%)
Nov 22, 2010 1.610 1.660 1.610 1.630 65,600 -0.02(-1.21%)
Nov 19, 2010 1.660 1.660 1.620 1.650 42,300 +0.02(+1.23%)
Nov 18, 2010 1.670 1.680 1.630 1.630 38,650 -0.03(-1.81%)
Nov 17, 2010 1.620 1.660 1.610 1.660 42,300 +0.04(+2.47%)
Nov 16, 2010 1.650 1.680 1.610 1.620 96,799 -0.03(-1.82%)
Nov 15, 2010 1.690 1.710 1.650 1.650 64,950 -0.05(-2.94%)
Nov 12, 2010 1.700 1.700 1.680 1.700 18,553 +0.00(+0.00%)
Nov 11, 2010 1.750 1.750 1.670 1.700 40,200 -0.06(-3.41%)
Nov 10, 2010 1.750 1.760 1.680 1.760 96,900 +0.04(+2.33%)
Nov 09, 2010 1.790 1.810 1.720 1.720 165,276 -0.02(-1.15%)
Nov 08, 2010 1.720 1.760 1.720 1.740 138,871 +0.04(+2.35%)
Nov 05, 2010 1.660 1.720 1.630 1.700 203,000 +0.02(+1.19%)
Nov 04, 2010 1.590 1.680 1.590 1.680 182,552 +0.10(+6.33%)
Nov 03, 2010 1.610 1.620 1.570 1.580 36,022 -0.02(-1.25%)
Nov 02, 2010 1.610 1.630 1.590 1.600 51,530 +0.01(+0.63%)
Nov 01, 2010 1.620 1.650 1.590 1.590 163,675 -0.02(-1.24%)
Oct 29, 2010 1.600 1.620 1.560 1.610 71,500 +0.01(+0.63%)
Oct 28, 2010 1.640 1.640 1.580 1.600 19,800 +0.02(+1.27%)
Oct 27, 2010 1.610 1.620 1.580 1.580 65,550 -0.04(-2.47%)
Oct 25, 2010 1.610 1.640 1.580 1.620 85,345 +0.04(+2.53%)
Oct 22, 2010 1.600 1.640 1.580 1.580 57,280 -0.01(-0.63%)
Oct 21, 2010 1.640 1.660 1.590 1.590 110,904 -0.04(-2.45%)
Oct 20, 2010 1.620 1.670 1.600 1.630 51,800 +0.03(+1.87%)
Oct 19, 2010 1.730 1.730 1.600 1.600 93,881 -0.15(-8.57%)
Oct 18, 2010 1.750 1.780 1.730 1.750 34,250 +0.03(+1.74%)
Oct 15, 2010 1.730 1.770 1.720 1.720 49,550 -0.01(-0.58%)
Oct 14, 2010 1.760 1.850 1.730 1.730 168,532 -0.05(-2.81%)
Oct 13, 2010 1.700 1.780 1.690 1.780 58,550 +0.10(+5.95%)
Oct 12, 2010 1.690 1.690 1.630 1.680 58,583 +0.05(+3.07%)
Oct 08, 2010 1.640 1.650 1.620 1.630 52,652 -0.01(-0.61%)
Oct 07, 2010 1.650 1.650 1.600 1.640 137,707 +0.03(+1.86%)
Oct 06, 2010 1.620 1.660 1.550 1.610 512,463 +0.00(+0.00%)
Oct 05, 2010 1.620 1.670 1.570 1.610 139,350 +0.01(+0.63%)
Oct 04, 2010 1.620 1.630 1.560 1.600 68,960 -0.02(-1.23%)
Oct 01, 2010 1.650 1.670 1.620 1.620 108,300 -0.06(-3.57%)
Sep 30, 2010 1.750 1.750 1.650 1.680 98,780 -0.07(-4.00%)
Sep 29, 2010 1.750 1.780 1.740 1.750 76,175 -0.02(-1.13%)
Sep 28, 2010 1.750 1.780 1.700 1.770 113,738 +0.00(+0.00%)
Sep 27, 2010 1.640 1.780 1.620 1.770 237,342 +0.10(+5.99%)
Sep 24, 2010 1.690 1.690 1.640 1.670 78,507 +0.05(+3.09%)
Sep 23, 2010 1.610 1.700 1.610 1.620 150,980 -0.03(-1.82%)
Sep 22, 2010 1.700 1.710 1.650 1.650 96,245 +0.01(+0.61%)
Sep 21, 2010 1.650 1.670 1.630 1.640 61,097 -0.01(-0.61%)
Sep 20, 2010 1.620 1.660 1.620 1.650 51,266 +0.06(+3.77%)
Sep 17, 2010 1.710 1.720 1.590 1.590 84,675 -0.06(-3.64%)
Sep 15, 2010 1.580 1.650 1.580 1.650 246,453 +0.08(+5.10%)
Sep 14, 2010 1.600 1.600 1.540 1.570 156,350 +0.00(+0.00%)
Sep 13, 2010 1.500 1.600 1.500 1.570 500,800 +0.11(+7.53%)
Sep 10, 2010 1.500 1.500 1.450 1.460 57,200 +0.00(+0.00%)
Sep 09, 2010 1.550 1.550 1.450 1.460 79,832 -0.07(-4.58%)
Sep 08, 2010 1.520 1.600 1.520 1.530 50,641 +0.01(+0.66%)
Sep 07, 2010 1.610 1.640 1.520 1.520 151,240 -0.05(-3.18%)
Sep 03, 2010 1.500 1.570 1.490 1.570 155,800 +0.10(+6.80%)
Sep 02, 2010 1.480 1.510 1.470 1.470 141,000 +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.