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, 2012 0.8100 0.8400 0.8100 0.8400 29,640 +0.08(+10.53%)
Jul 30, 2012 0.8300 0.8300 0.7600 0.7600 27,300 -0.06(-7.32%)
Jul 27, 2012 0.7900 0.8200 0.7900 0.8200 13,300 +0.03(+3.80%)
Jul 26, 2012 0.8300 0.8300 0.7900 0.7900 38,250 -0.04(-4.82%)
Jul 25, 2012 0.8400 0.8600 0.8100 0.8300 10,200 +0.00(+0.00%)
Jul 24, 2012 0.7800 0.8300 0.7600 0.8300 55,500 +0.06(+7.79%)
Jul 23, 2012 0.7900 0.7900 0.7700 0.7700 3,110 -0.02(-2.53%)
Jul 20, 2012 0.7900 0.7900 0.7600 0.7900 21,000 +0.00(+0.00%)
Jul 19, 2012 0.8700 0.8700 0.7900 0.7900 13,300 -0.01(-1.25%)
Jul 18, 2012 0.8200 0.8200 0.7900 0.8000 34,400 -0.02(-2.44%)
Jul 17, 2012 0.8200 0.8200 0.8200 0.8200 3,673 +0.02(+2.50%)
Jul 16, 2012 0.8000 0.8300 0.8000 0.8000 14,900 +0.00(+0.00%)
Jul 13, 2012 0.8100 0.8100 0.7900 0.8000 12,250 +0.00(+0.00%)
Jul 12, 2012 0.8300 0.8700 0.7700 0.8000 71,000 -0.04(-4.76%)
Jul 11, 2012 0.8700 0.8800 0.8400 0.8400 23,300 -0.01(-1.18%)
Jul 10, 2012 0.8800 0.8800 0.8400 0.8500 31,630 -0.05(-5.56%)
Jul 09, 2012 0.8900 0.9000 0.8900 0.9000 38,400 +0.00(+0.00%)
Jul 06, 2012 0.8900 0.9000 0.8900 0.9000 9,500 +0.01(+1.12%)
Jul 05, 2012 0.8900 0.9000 0.8700 0.8900 30,200 +0.02(+2.30%)
Jul 04, 2012 0.8700 0.8700 0.8700 0.8700 5,000 -0.02(-2.25%)
Jul 03, 2012 0.8700 0.9000 0.8700 0.8900 31,940 +0.02(+2.30%)
Jun 29, 2012 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Jun 28, 2012 0.8000 0.8000 0.7500 0.8000 35,400 +0.03(+3.90%)
Jun 27, 2012 0.7700 0.8000 0.7700 0.7700 60,200 +0.00(+0.00%)
Jun 26, 2012 0.7800 0.8200 0.7600 0.7700 90,340 +0.00(+0.00%)
Jun 25, 2012 0.8400 0.8700 0.7700 0.7700 64,150 -0.10(-11.49%)
Jun 22, 2012 0.9000 0.9000 0.8600 0.8700 100,100 +0.03(+3.57%)
Jun 21, 2012 0.8900 0.8900 0.8400 0.8400 44,600 -0.05(-5.62%)
Jun 20, 2012 0.9200 0.9200 0.8800 0.8900 34,265 -0.03(-3.26%)
Jun 19, 2012 0.8900 0.9400 0.8900 0.9200 52,500 -0.04(-4.17%)
Jun 18, 2012 0.8700 0.9600 0.8700 0.9600 232,550 +0.12(+14.29%)
Jun 15, 2012 0.8600 0.8900 0.8400 0.8400 38,850 -0.03(-3.45%)
Jun 14, 2012 0.8600 0.8800 0.8300 0.8700 23,300 +0.00(+0.00%)
Jun 13, 2012 0.8700 0.8800 0.8600 0.8700 40,500 -0.01(-1.14%)
Jun 12, 2012 0.8800 0.8800 0.8800 0.8800 2,400 +0.05(+6.02%)
Jun 11, 2012 0.8400 0.8500 0.8300 0.8300 28,600 -0.02(-2.35%)
Jun 08, 2012 0.8500 0.8500 0.8500 0.8500 7,000 -0.01(-1.16%)
Jun 07, 2012 0.9000 0.9000 0.8600 0.8600 25,250 -0.02(-2.27%)
Jun 06, 2012 0.9000 0.9100 0.8800 0.8800 172,500 -0.01(-1.12%)
Jun 05, 2012 0.9000 0.9000 0.8900 0.8900 464,500 +0.01(+1.14%)
Jun 04, 2012 0.9000 0.9000 0.8400 0.8800 125,445 +0.00(+0.00%)
Jun 02, 2012 0.8700 0.9000 0.8500 0.8800 61,533 +0.00(+0.00%)
Jun 01, 2012 0.8700 0.9000 0.8500 0.8800 61,533 +0.00(+0.00%)
May 31, 2012 0.8500 0.8800 0.8500 0.8800 43,300 +0.02(+2.33%)
May 30, 2012 0.8500 0.8600 0.8200 0.8600 39,600 +0.00(+0.00%)
May 29, 2012 0.8700 0.8800 0.8600 0.8600 74,120 -0.01(-1.15%)
May 28, 2012 0.8700 0.8700 0.8500 0.8700 22,242 +0.02(+2.35%)
May 25, 2012 0.8500 0.8500 0.8500 0.8500 4,600 +0.01(+1.19%)
May 24, 2012 0.8700 0.8800 0.8400 0.8400 50,629 +0.02(+2.44%)
May 23, 2012 0.8500 0.8500 0.8200 0.8200 26,800 -0.01(-1.20%)
May 22, 2012 0.8700 0.8700 0.8300 0.8300 35,034 -0.02(-2.35%)
May 18, 2012 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 17, 2012 0.8800 0.9400 0.8700 0.8800 42,660 +0.02(+2.33%)
May 16, 2012 0.8200 0.9000 0.8200 0.8600 79,905 -0.03(-3.37%)
May 15, 2012 0.9400 0.9500 0.8800 0.8900 76,700 +0.00(+0.00%)
May 14, 2012 0.9300 0.9400 0.8900 0.8900 13,800 -0.03(-3.26%)
May 11, 2012 0.9300 0.9600 0.9200 0.9200 6,700 -0.03(-3.16%)
May 10, 2012 0.9900 1.000 0.9500 0.9500 17,000 -0.02(-2.06%)
May 09, 2012 0.9500 1.000 0.9500 0.9700 16,800 +0.02(+2.11%)
May 08, 2012 0.9900 0.9900 0.9400 0.9500 24,415 -0.04(-4.04%)
May 07, 2012 1.000 1.020 0.9900 0.9900 103,070 -0.01(-1.00%)
May 04, 2012 1.010 1.050 0.9900 1.000 66,200 +0.01(+1.01%)
May 03, 2012 1.060 1.060 0.9800 0.9900 46,200 -0.11(-10.00%)
May 02, 2012 1.050 1.100 1.050 1.100 4,700 +0.03(+2.80%)
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.