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 (%)
Sep 28, 2007 0.6900 0.7000 0.6800 0.6900 134,400 +0.01(+1.47%)
Sep 27, 2007 0.6600 0.6800 0.6600 0.6800 86,250 +0.00(+0.00%)
Sep 26, 2007 0.6500 0.6800 0.6500 0.6800 29,700 +0.00(+0.00%)
Sep 25, 2007 0.6500 0.6800 0.6400 0.6800 50,200 +0.01(+1.49%)
Sep 24, 2007 0.6500 0.6700 0.6500 0.6700 27,277 +0.02(+3.08%)
Sep 21, 2007 0.6700 0.6700 0.6500 0.6500 76,016 -0.02(-2.99%)
Sep 20, 2007 0.6500 0.6700 0.6500 0.6700 284,687 +0.02(+3.08%)
Sep 19, 2007 0.6600 0.6700 0.6400 0.6500 113,600 -0.01(-1.52%)
Sep 18, 2007 0.6400 0.6700 0.6400 0.6600 236,300 -0.01(-1.49%)
Sep 17, 2007 0.6600 0.6800 0.6300 0.6700 151,200 +0.01(+1.52%)
Sep 14, 2007 0.6800 0.7000 0.6500 0.6600 613,500 -0.04(-5.71%)
Sep 13, 2007 0.6800 0.7000 0.6700 0.7000 40,550 +0.01(+1.45%)
Sep 12, 2007 0.6700 0.6900 0.6600 0.6900 46,610 +0.00(+0.00%)
Sep 11, 2007 0.6500 0.7000 0.6500 0.6900 98,810 +0.02(+2.99%)
Sep 10, 2007 0.6900 0.6900 0.6600 0.6700 35,200 -0.01(-1.47%)
Sep 07, 2007 0.7000 0.7200 0.6800 0.6800 115,100 +0.00(+0.00%)
Sep 06, 2007 0.6900 0.7000 0.6600 0.6800 164,300 -0.01(-1.45%)
Sep 05, 2007 0.6900 0.6900 0.6800 0.6900 40,000 +0.01(+1.47%)
Sep 04, 2007 0.6900 0.7000 0.6800 0.6800 88,300 -0.02(-2.86%)
Aug 31, 2007 0.6900 0.7000 0.6800 0.7000 84,600 +0.01(+1.45%)
Aug 30, 2007 0.6300 0.7000 0.6300 0.6900 185,900 +0.06(+9.52%)
Aug 29, 2007 0.5900 0.6300 0.5900 0.6300 81,400 +0.03(+5.00%)
Aug 28, 2007 0.5900 0.6100 0.5900 0.6000 47,000 -0.02(-3.23%)
Aug 27, 2007 0.6300 0.6300 0.6200 0.6200 8,500 -0.01(-1.59%)
Aug 24, 2007 0.6100 0.6300 0.5900 0.6300 59,500 +0.03(+5.00%)
Aug 23, 2007 0.6300 0.6400 0.6000 0.6000 70,000 -0.02(-3.23%)
Aug 22, 2007 0.6200 0.6500 0.5700 0.6200 84,200 +0.05(+8.77%)
Aug 21, 2007 0.5900 0.6400 0.5700 0.5700 53,510 +0.00(+0.00%)
Aug 20, 2007 0.5900 0.6000 0.5700 0.5700 106,200 -0.02(-3.39%)
Aug 17, 2007 0.6300 0.6400 0.5700 0.5900 187,922 -0.01(-1.67%)
Aug 16, 2007 0.6400 0.6400 0.5700 0.6000 227,400 -0.05(-7.69%)
Aug 15, 2007 0.6800 0.6900 0.6500 0.6500 123,654 -0.04(-5.80%)
Aug 14, 2007 0.7300 0.7300 0.6800 0.6900 133,000 -0.02(-2.82%)
Aug 13, 2007 0.7300 0.7400 0.7100 0.7100 34,000 -0.02(-2.74%)
Aug 10, 2007 0.7300 0.7300 0.7100 0.7300 88,300 -0.01(-1.35%)
Aug 09, 2007 0.7500 0.7600 0.7300 0.7400 41,750 +0.01(+1.37%)
Aug 08, 2007 0.7200 0.7300 0.7100 0.7300 74,850 +0.02(+2.82%)
Aug 07, 2007 0.7300 0.7300 0.7100 0.7100 27,000 -0.01(-1.39%)
Aug 06, 2007 0.7200 0.7400 0.7100 0.7200 73,533 +0.00(+0.00%)
Aug 03, 2007 0.7200 0.7400 0.7100 0.7200 73,533 -0.02(-2.70%)
Aug 02, 2007 0.7700 0.7700 0.7100 0.7400 123,080 -0.02(-2.63%)
Aug 01, 2007 0.7700 0.7700 0.7400 0.7600 120,500 -0.01(-1.30%)
Jul 31, 2007 0.7700 0.8000 0.7700 0.7700 162,045 -0.01(-1.28%)
Jul 30, 2007 0.7200 0.8200 0.7200 0.7800 589,650 +0.08(+11.43%)
Jul 27, 2007 0.6800 0.7000 0.6800 0.7000 63,850 +0.03(+4.48%)
Jul 26, 2007 0.6700 0.7000 0.6700 0.6700 134,600 +0.00(+0.00%)
Jul 25, 2007 0.6700 0.6700 0.6700 0.6700 1,000 -0.02(-2.90%)
Jul 24, 2007 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Jul 23, 2007 0.7000 0.7000 0.6700 0.6800 52,825 -0.02(-2.86%)
Jul 20, 2007 0.7100 0.7200 0.7000 0.7000 49,200 -0.01(-1.41%)
Jul 19, 2007 0.7000 0.7100 0.6700 0.7100 81,200 +0.02(+2.90%)
Jul 18, 2007 0.6700 0.6900 0.6700 0.6900 35,000 +0.02(+2.99%)
Jul 17, 2007 0.7000 0.7000 0.6700 0.6700 134,100 -0.03(-4.29%)
Jul 16, 2007 0.7300 0.7300 0.7000 0.7000 86,500 -0.02(-2.78%)
Jul 13, 2007 0.7100 0.7300 0.7100 0.7200 55,060 +0.00(+0.00%)
Jul 12, 2007 0.7200 0.7200 0.6900 0.7200 26,010 +0.02(+2.86%)
Jul 11, 2007 0.7300 0.7300 0.7000 0.7000 13,500 -0.01(-1.41%)
Jul 10, 2007 0.7100 0.7200 0.7100 0.7100 42,500 -0.02(-2.74%)
Jul 09, 2007 0.7300 0.7300 0.7200 0.7300 29,000 +0.01(+1.39%)
Jul 06, 2007 0.6700 0.7200 0.6700 0.7200 79,499 +0.05(+7.46%)
Jul 05, 2007 0.6800 0.6900 0.6700 0.6700 144,082 -0.02(-2.90%)
Jul 03, 2007 0.6900 0.7300 0.6900 0.6900 52,500 -0.03(-4.17%)
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.