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, 2012 0.7000 0.7300 0.7000 0.7000 56,950 -0.02(-2.78%)
Nov 29, 2012 0.7500 0.7800 0.7100 0.7200 214,700 -0.03(-4.00%)
Nov 28, 2012 0.7400 0.7600 0.7300 0.7500 46,490 +0.02(+2.74%)
Nov 27, 2012 0.7600 0.7700 0.7300 0.7300 29,250 +0.00(+0.00%)
Nov 26, 2012 0.7400 0.7600 0.7300 0.7300 49,000 -0.04(-5.19%)
Nov 24, 2012 0.7600 0.7800 0.7400 0.7700 68,500 +0.00(+0.00%)
Nov 23, 2012 0.7600 0.7800 0.7400 0.7700 68,500 +0.01(+1.32%)
Nov 22, 2012 0.7500 0.7600 0.7500 0.7600 2,900 +0.03(+4.11%)
Nov 21, 2012 0.7400 0.7600 0.7300 0.7300 44,700 +0.00(+0.00%)
Nov 20, 2012 0.7400 0.7500 0.7300 0.7300 30,100 -0.04(-5.19%)
Nov 19, 2012 0.7300 0.7800 0.7300 0.7700 39,050 +0.06(+8.45%)
Nov 16, 2012 0.7200 0.7200 0.6900 0.7100 145,000 +0.00(+0.00%)
Nov 15, 2012 0.7700 0.7700 0.6900 0.7100 102,000 -0.06(-7.79%)
Nov 14, 2012 0.7900 0.8000 0.7500 0.7700 66,300 -0.01(-1.28%)
Nov 13, 2012 0.8000 0.8000 0.7800 0.7800 10,000 +0.01(+1.30%)
Nov 12, 2012 0.8100 0.8100 0.7400 0.7700 204,250 -0.05(-6.10%)
Nov 09, 2012 0.8500 0.8500 0.8000 0.8200 68,050 +0.01(+1.23%)
Nov 08, 2012 0.8200 0.8400 0.8100 0.8100 76,800 +0.00(+0.00%)
Nov 07, 2012 0.8300 0.8300 0.8000 0.8100 64,550 -0.01(-1.22%)
Nov 06, 2012 0.8400 0.8500 0.8200 0.8200 52,700 -0.01(-1.20%)
Nov 05, 2012 0.8200 0.8400 0.8200 0.8300 18,000 -0.01(-1.19%)
Nov 02, 2012 0.8400 0.8500 0.8300 0.8400 84,000 -0.01(-1.18%)
Nov 01, 2012 0.8500 0.8500 0.8500 0.8500 10,100 +0.00(+0.00%)
Oct 31, 2012 0.8700 0.8700 0.8400 0.8500 55,000 +0.01(+1.19%)
Oct 30, 2012 0.8300 0.8500 0.8300 0.8400 30,600 +0.03(+3.70%)
Oct 29, 2012 0.8300 0.8300 0.8100 0.8100 20,200 -0.01(-1.22%)
Oct 26, 2012 0.8400 0.8400 0.8200 0.8200 46,400 -0.01(-1.20%)
Oct 25, 2012 0.8400 0.8400 0.8300 0.8300 137,490 +0.00(+0.00%)
Oct 24, 2012 0.8400 0.8400 0.8300 0.8300 85,900 -0.02(-2.35%)
Oct 23, 2012 0.8500 0.8700 0.8500 0.8500 97,900 +0.00(+0.00%)
Oct 19, 2012 0.8700 0.8700 0.8400 0.8500 32,800 -0.03(-3.41%)
Oct 18, 2012 0.8600 0.8800 0.8500 0.8800 50,500 +0.02(+2.33%)
Oct 17, 2012 0.9200 0.9200 0.8600 0.8600 70,800 -0.05(-5.49%)
Oct 16, 2012 0.8400 0.9400 0.8400 0.9100 197,500 +0.07(+8.33%)
Oct 15, 2012 0.8600 0.9300 0.8400 0.8400 85,900 -0.05(-5.62%)
Oct 12, 2012 0.9800 0.9900 0.8900 0.8900 89,025 -0.08(-8.25%)
Oct 11, 2012 1.060 1.060 0.9600 0.9700 82,438 -0.04(-3.96%)
Oct 10, 2012 1.010 1.010 1.000 1.010 400 -0.02(-1.94%)
Oct 09, 2012 1.010 1.070 0.9700 1.030 25,600 +0.00(+0.00%)
Oct 05, 2012 1.030 1.030 1.030 0 +0.03(+3.00%)
Oct 04, 2012 1.000 1.000 1.000 1.000 3,600 +0.00(+0.00%)
Oct 03, 2012 1.000 1.020 1.000 1.000 12,200 +0.01(+1.01%)
Oct 02, 2012 0.9900 1.020 0.9900 0.9900 3,200 -0.03(-2.94%)
Oct 01, 2012 1.010 1.040 0.9800 1.020 92,560 +0.00(+0.00%)
Sep 28, 2012 1.040 1.040 1.000 1.020 19,100 -0.02(-1.92%)
Sep 27, 2012 1.000 1.040 0.9600 1.040 110,469 +0.07(+7.22%)
Sep 26, 2012 0.9700 1.000 0.9600 0.9700 74,003 +0.00(+0.00%)
Sep 25, 2012 0.9600 1.010 0.9600 0.9700 94,550 +0.01(+1.04%)
Sep 24, 2012 0.9700 0.9900 0.9300 0.9600 119,158 -0.02(-2.04%)
Sep 21, 2012 0.9300 0.9800 0.9300 0.9800 55,000 +0.05(+5.38%)
Sep 20, 2012 0.9500 0.9600 0.9300 0.9300 19,500 +0.02(+2.20%)
Sep 19, 2012 0.9500 0.9500 0.8800 0.9100 39,430 -0.07(-7.14%)
Sep 18, 2012 0.9500 1.000 0.9500 0.9800 104,100 +0.01(+1.03%)
Sep 17, 2012 0.9800 0.9800 0.9200 0.9700 42,800 -0.02(-2.02%)
Sep 14, 2012 0.9600 1.000 0.9400 0.9900 81,600 +0.06(+6.45%)
Sep 13, 2012 0.9600 0.9600 0.9200 0.9300 50,960 -0.03(-3.12%)
Sep 12, 2012 0.9600 0.9600 0.9600 0.9600 33,450 +0.00(+0.00%)
Sep 11, 2012 1.000 1.000 0.9500 0.9600 33,900 +0.00(+0.00%)
Sep 10, 2012 0.9500 0.9600 0.9100 0.9600 16,200 -0.03(-3.03%)
Sep 07, 2012 0.9500 1.000 0.9500 0.9900 99,403 +0.04(+4.21%)
Sep 06, 2012 0.9000 0.9500 0.9000 0.9500 54,284 +0.05(+5.56%)
Sep 05, 2012 0.9200 0.9200 0.9000 0.9000 16,745 +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.