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 30, 2020 0.2600 0.2600 0.2450 0.2450 8,133 -0.02(-5.77%)
Sep 29, 2020 0.2450 0.2600 0.2400 0.2600 11,167 +0.02(+6.12%)
Sep 28, 2020 0.2300 0.2450 0.2300 0.2450 11,252 +0.01(+2.08%)
Sep 25, 2020 0.2400 0.2400 0.2300 0.2400 59 +0.00(+0.00%)
Sep 24, 2020 0.2250 0.2450 0.2250 0.2400 5,341 +0.01(+4.35%)
Sep 23, 2020 0.2350 0.2400 0.2300 0.2300 11,973 -0.01(-4.17%)
Sep 22, 2020 0.2350 0.2450 0.2350 0.2400 4,596 -0.01(-2.04%)
Sep 21, 2020 0.2400 0.2450 0.2350 0.2450 9,105 -0.01(-2.00%)
Sep 18, 2020 0.2450 0.2550 0.2450 0.2500 88 +0.01(+2.04%)
Sep 17, 2020 0.2500 0.2500 0.2400 0.2450 239,980 -0.01(-3.92%)
Sep 16, 2020 0.2450 0.2550 0.2450 0.2550 7,206 +0.01(+4.08%)
Sep 15, 2020 0.2450 0.2500 0.2450 0.2450 1,030,812 -0.01(-2.00%)
Sep 14, 2020 0.2400 0.2500 0.2400 0.2500 6,750 +0.00(+0.00%)
Sep 11, 2020 0.2450 0.2500 0.2400 0.2500 5,190 +0.01(+2.04%)
Sep 10, 2020 0.2500 0.2500 0.2450 0.2450 4,420 +0.00(+0.00%)
Sep 09, 2020 0.2300 0.2450 0.2300 0.2450 5,377 +0.01(+4.26%)
Sep 08, 2020 0.2350 0.2400 0.2350 0.2350 1,930 -0.01(-2.08%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 03, 2020 0.2300 0.2350 0.2300 0.2300 6,747 +0.00(+0.00%)
Sep 02, 2020 0.2250 0.2300 0.2200 0.2300 47,351 +0.01(+2.22%)
Sep 01, 2020 0.2300 0.2300 0.2200 0.2250 3,366 -0.01(-2.17%)
Aug 31, 2020 0.2450 0.2450 0.2250 0.2300 18,606 -0.01(-6.12%)
Aug 28, 2020 0.2400 0.2500 0.2400 0.2450 65 +0.01(+2.08%)
Aug 27, 2020 0.2400 0.2450 0.2350 0.2400 3,748 +0.00(+0.00%)
Aug 26, 2020 0.2450 0.2450 0.2400 0.2400 4,258 +0.00(+0.00%)
Aug 25, 2020 0.2500 0.2500 0.2350 0.2400 7,372 -0.01(-2.04%)
Aug 24, 2020 0.2500 0.2500 0.2450 0.2450 91,902 -0.01(-2.00%)
Aug 21, 2020 0.2500 0.2550 0.2400 0.2500 2,118 +0.00(+0.00%)
Aug 20, 2020 0.2450 0.2600 0.2450 0.2500 141,750 +0.01(+2.04%)
Aug 19, 2020 0.2650 0.2650 0.2400 0.2450 634,443 -0.02(-7.55%)
Aug 18, 2020 0.2700 0.2850 0.2600 0.2650 565,022 +0.00(+0.00%)
Aug 17, 2020 0.2600 0.2650 0.2550 0.2650 497,920 +0.02(+8.16%)
Aug 14, 2020 0.2600 0.2600 0.2450 0.2450 282,767 -0.01(-2.00%)
Aug 13, 2020 0.2500 0.2600 0.2500 0.2500 368,422 +0.00(+0.00%)
Aug 12, 2020 0.2550 0.2600 0.2500 0.2500 539,970 +0.01(+2.04%)
Aug 11, 2020 0.2600 0.2600 0.2450 0.2450 1,441,945 -0.03(-9.26%)
Aug 10, 2020 0.2800 0.2850 0.2700 0.2700 844,054 -0.01(-3.57%)
Aug 07, 2020 0.3000 0.3000 0.2750 0.2800 1,219,533 -0.01(-3.45%)
Aug 06, 2020 0.2850 0.2950 0.2750 0.2900 5,428,729 +0.01(+5.45%)
Aug 05, 2020 0.2900 0.2950 0.2700 0.2750 32,397 -0.01(-3.51%)
Aug 04, 2020 0.2700 0.2850 0.2700 0.2850 41,599 +0.02(+7.55%)
Jul 31, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 30, 2020 0.3000 0.3150 0.2600 0.2650 73,968 +0.09(+51.43%)
Jul 29, 2020 0.1750 0.1850 0.1750 0.1750 6,703 +0.00(+2.94%)
Jul 28, 2020 0.1850 0.1850 0.1700 0.1700 6,812 -0.01(-5.56%)
Jul 27, 2020 0.1900 0.1900 0.1700 0.1800 19,366 +0.01(+5.88%)
Jul 24, 2020 0.1650 0.1700 0.1650 0.1700 60 +0.01(+6.25%)
Jul 23, 2020 0.1800 0.1800 0.1600 0.1600 896,040 -0.01(-5.88%)
Jul 22, 2020 0.1800 0.1900 0.1700 0.1700 591,650 -0.01(-5.56%)
Jul 21, 2020 0.1900 0.1900 0.1700 0.1800 458,587 +0.00(+0.00%)
Jul 20, 2020 0.1800 0.1900 0.1800 0.1800 738,244 +0.00(+0.00%)
Jul 17, 2020 0.1700 0.1900 0.1700 0.1800 686,065 +0.01(+5.88%)
Jul 16, 2020 0.1700 0.1700 0.1600 0.1700 920,579 +0.00(+0.00%)
Jul 15, 2020 0.1700 0.1800 0.1700 0.1700 169,500 +0.00(+0.00%)
Jul 14, 2020 0.1800 0.1800 0.1700 0.1700 291,961 -0.01(-5.56%)
Jul 13, 2020 0.1800 0.1900 0.1800 0.1800 358,643 -0.01(-5.26%)
Jul 10, 2020 0.1900 0.1900 0.1800 0.1900 230,685 +0.00(+0.00%)
Jul 09, 2020 0.1900 0.1900 0.1800 0.1900 684,977 +0.00(+0.00%)
Jul 08, 2020 0.1900 0.2000 0.1800 0.1900 2,632,442 +0.00(+0.00%)
Jul 07, 2020 0.1800 0.1900 0.1800 0.1900 994,375 +0.01(+5.56%)
Jul 06, 2020 0.1600 0.1900 0.1600 0.1800 1,236,337 +0.02(+12.50%)
Jul 03, 2020 0.1600 0.1600 0.1600 0.1600 61,241 +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.