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 31, 2017 0.3550 0.3550 0.3300 0.3300 174,550 -0.02(-5.71%)
Jul 28, 2017 0.3350 0.3550 0.3300 0.3500 494,055 +0.02(+6.06%)
Jul 27, 2017 0.3200 0.3300 0.3100 0.3300 647,919 +0.02(+6.45%)
Jul 26, 2017 0.3100 0.3150 0.3050 0.3100 292,337 +0.01(+1.64%)
Jul 25, 2017 0.3200 0.3250 0.3050 0.3050 374,200 -0.02(-4.69%)
Jul 24, 2017 0.3300 0.3350 0.3100 0.3200 343,669 -0.01(-3.03%)
Jul 21, 2017 0.3500 0.3500 0.3100 0.3300 1,022,812 -0.01(-4.35%)
Jul 20, 2017 0.3500 0.3500 0.3350 0.3450 50,885 +0.01(+4.55%)
Jul 19, 2017 0.3450 0.3450 0.3300 0.3300 78,000 -0.01(-2.94%)
Jul 18, 2017 0.3450 0.3500 0.3400 0.3400 153,850 -0.00(-1.45%)
Jul 17, 2017 0.3550 0.3600 0.3400 0.3450 395,746 +0.00(+0.00%)
Jul 14, 2017 0.3300 0.3450 0.3300 0.3450 740,077 +0.02(+7.81%)
Jul 13, 2017 0.3200 0.3300 0.3100 0.3200 180,523 +0.01(+3.23%)
Jul 12, 2017 0.3150 0.3300 0.3100 0.3100 127,957 -0.01(-1.59%)
Jul 11, 2017 0.3250 0.3250 0.3100 0.3150 451,520 +0.00(+0.00%)
Jul 10, 2017 0.3150 0.3150 0.3050 0.3150 170,335 +0.00(+0.00%)
Jul 07, 2017 0.3150 0.3200 0.3000 0.3150 154,545 +0.00(+0.00%)
Jul 06, 2017 0.3300 0.3300 0.3050 0.3150 371,818 -0.02(-4.55%)
Jul 05, 2017 0.3350 0.3350 0.3200 0.3300 243,500 +0.00(+0.00%)
Jul 04, 2017 0.3350 0.3350 0.3200 0.3300 107,550 +0.00(+0.00%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3050 0.3350 0.3000 0.3300 3,734,810 +0.03(+8.20%)
Jun 29, 2017 0.3300 0.3300 0.3000 0.3050 976,375 -0.02(-6.15%)
Jun 28, 2017 0.3250 0.3300 0.3250 0.3250 267,616 +0.00(+0.00%)
Jun 27, 2017 0.3400 0.3400 0.3250 0.3250 589,918 -0.01(-1.52%)
Jun 26, 2017 0.3300 0.3300 0.3150 0.3300 1,146,605 -0.02(-5.71%)
Jun 23, 2017 0.3600 0.3600 0.3500 0.3500 163,825 -0.01(-1.41%)
Jun 22, 2017 0.3700 0.3750 0.3550 0.3550 226,050 -0.01(-1.39%)
Jun 21, 2017 0.3600 0.3600 0.3500 0.3600 214,505 +0.01(+1.41%)
Jun 20, 2017 0.3600 0.3650 0.3500 0.3550 359,840 +0.00(+0.00%)
Jun 19, 2017 0.3600 0.3850 0.3550 0.3550 163,410 -0.01(-1.39%)
Jun 16, 2017 0.3600 0.3600 0.3500 0.3600 123,000 +0.01(+2.86%)
Jun 15, 2017 0.3600 0.3600 0.3450 0.3500 672,730 +0.00(+0.00%)
Jun 14, 2017 0.3800 0.3800 0.3500 0.3500 411,942 -0.03(-6.67%)
Jun 13, 2017 0.3800 0.3800 0.3750 0.3750 230,380 -0.01(-1.32%)
Jun 12, 2017 0.3800 0.3850 0.3750 0.3800 367,900 -0.01(-1.30%)
Jun 09, 2017 0.3900 0.4000 0.3800 0.3850 551,700 +0.00(+0.00%)
Jun 08, 2017 0.3900 0.3900 0.3800 0.3850 425,584 -0.01(-2.53%)
Jun 07, 2017 0.4150 0.4150 0.3900 0.3950 407,544 -0.01(-2.47%)
Jun 06, 2017 0.4000 0.4100 0.3900 0.4050 488,709 +0.02(+3.85%)
Jun 05, 2017 0.3850 0.3950 0.3800 0.3900 142,990 +0.01(+1.30%)
Jun 02, 2017 0.3900 0.4050 0.3850 0.3850 172,730 -0.01(-1.28%)
Jun 01, 2017 0.4050 0.4050 0.3800 0.3900 683,080 -0.02(-3.70%)
May 31, 2017 0.4150 0.4200 0.3950 0.4050 291,700 -0.00(-1.22%)
May 30, 2017 0.4100 0.4200 0.4100 0.4100 141,720 +0.00(+0.00%)
May 29, 2017 0.4100 0.4200 0.4100 0.4100 244,740 -0.01(-1.20%)
May 26, 2017 0.4100 0.4200 0.4050 0.4150 54,700 +0.01(+2.47%)
May 25, 2017 0.4000 0.4100 0.3950 0.4050 207,532 +0.01(+1.25%)
May 24, 2017 0.4200 0.4200 0.4000 0.4000 510,160 -0.01(-2.44%)
May 23, 2017 0.4200 0.4250 0.4100 0.4100 290,800 -0.02(-3.53%)
May 19, 2017 0.4250 0.4250 0.4050 0.4250 545,530 +0.00(+0.00%)
May 18, 2017 0.4500 0.4500 0.4200 0.4250 565,043 -0.03(-5.56%)
May 17, 2017 0.4450 0.4550 0.4400 0.4500 997,534 +0.03(+5.88%)
May 16, 2017 0.4250 0.4300 0.4100 0.4250 802,030 +0.00(+0.00%)
May 15, 2017 0.4300 0.4350 0.4200 0.4250 805,810 +0.01(+1.19%)
May 12, 2017 0.4300 0.4300 0.4150 0.4200 627,030 +0.00(+0.00%)
May 11, 2017 0.4050 0.4350 0.4000 0.4200 581,815 +0.03(+7.69%)
May 10, 2017 0.4050 0.4150 0.3900 0.3900 252,734 -0.01(-2.50%)
May 09, 2017 0.4100 0.4100 0.3900 0.4000 365,289 +0.00(+0.00%)
May 08, 2017 0.4150 0.4150 0.3900 0.4000 344,600 -0.01(-2.44%)
May 05, 2017 0.4300 0.4300 0.4000 0.4100 420,040 +0.00(+0.00%)
May 04, 2017 0.4400 0.4400 0.3950 0.4100 1,150,248 -0.03(-6.82%)
May 03, 2017 0.4600 0.4600 0.4300 0.4400 1,048,196 -0.02(-4.35%)
May 02, 2017 0.4850 0.4900 0.4550 0.4600 532,053 +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.