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 29, 2006 0.6000 0.6200 0.5900 0.6200 61,500 +0.02(+3.33%)
Sep 28, 2006 0.6200 0.6300 0.6000 0.6000 106,200 -0.03(-4.76%)
Sep 27, 2006 0.5800 0.6300 0.5700 0.6300 170,650 +0.07(+12.50%)
Sep 26, 2006 0.5800 0.5800 0.5600 0.5600 29,000 -0.02(-3.45%)
Sep 25, 2006 0.5800 0.5800 0.5600 0.5800 27,000 -0.01(-1.69%)
Sep 22, 2006 0.5900 0.5900 0.5600 0.5900 77,000 +0.00(+0.00%)
Sep 21, 2006 0.5800 0.5900 0.5700 0.5900 78,300 +0.01(+1.72%)
Sep 20, 2006 0.5700 0.6000 0.5700 0.5800 54,300 +0.00(+0.00%)
Sep 19, 2006 0.6000 0.6000 0.5700 0.5800 44,300 -0.02(-3.33%)
Sep 18, 2006 0.6000 0.6000 0.5700 0.6000 55,000 +0.02(+3.45%)
Sep 15, 2006 0.5600 0.5800 0.5600 0.5800 44,510 +0.00(+0.00%)
Sep 14, 2006 0.6000 0.6000 0.5600 0.5800 88,800 -0.03(-4.92%)
Sep 13, 2006 0.6000 0.6100 0.5900 0.6100 62,000 +0.01(+1.67%)
Sep 12, 2006 0.6000 0.6100 0.5800 0.6000 67,400 -0.01(-1.64%)
Sep 11, 2006 0.6200 0.6200 0.5700 0.6100 176,400 -0.02(-3.17%)
Sep 08, 2006 0.6500 0.6500 0.6300 0.6300 95,400 -0.03(-4.55%)
Sep 07, 2006 0.6600 0.6700 0.6500 0.6600 84,850 -0.02(-2.94%)
Sep 06, 2006 0.6700 0.6800 0.6600 0.6800 67,500 +0.00(+0.00%)
Sep 05, 2006 0.6700 0.6800 0.6500 0.6800 60,400 +0.02(+3.03%)
Sep 01, 2006 0.6500 0.6600 0.6500 0.6600 114,300 +0.00(+0.00%)
Aug 31, 2006 0.6700 0.6700 0.6400 0.6600 207,360 -0.02(-2.94%)
Aug 30, 2006 0.6900 0.6900 0.6400 0.6800 120,088 +0.00(+0.00%)
Aug 29, 2006 0.6800 0.6900 0.6600 0.6800 126,500 +0.00(+0.00%)
Aug 28, 2006 0.6900 0.7100 0.6800 0.6800 86,900 -0.01(-1.45%)
Aug 25, 2006 0.6800 0.7100 0.6800 0.6900 25,000 -0.02(-2.82%)
Aug 24, 2006 0.6800 0.7100 0.6800 0.7100 126,940 +0.03(+4.41%)
Aug 23, 2006 0.6900 0.6900 0.6600 0.6800 167,933 -0.01(-1.45%)
Aug 22, 2006 0.6900 0.6900 0.6800 0.6900 80,500 +0.01(+1.47%)
Aug 21, 2006 0.6900 0.7000 0.6700 0.6800 98,000 -0.01(-1.45%)
Aug 18, 2006 0.7100 0.7100 0.6800 0.6900 140,692 -0.01(-1.43%)
Aug 17, 2006 0.6700 0.7000 0.6700 0.7000 119,200 +0.03(+4.48%)
Aug 16, 2006 0.6800 0.6800 0.6600 0.6700 155,575 +0.00(+0.00%)
Aug 15, 2006 0.6900 0.6900 0.6600 0.6700 59,800 +0.01(+1.52%)
Aug 14, 2006 0.6700 0.6900 0.6600 0.6600 64,800 -0.02(-2.94%)
Aug 11, 2006 0.6800 0.6800 0.6800 0.6800 28,300 -0.02(-2.86%)
Aug 10, 2006 0.6900 0.7100 0.6800 0.7000 36,000 +0.01(+1.45%)
Aug 09, 2006 0.7000 0.7000 0.6900 0.6900 29,400 -0.02(-2.82%)
Aug 08, 2006 0.6900 0.7100 0.6900 0.7100 132,200 +0.00(+0.00%)
Aug 07, 2006 0.7000 0.7100 0.6800 0.7100 92,500 +0.00(+0.00%)
Aug 04, 2006 0.7000 0.7100 0.6800 0.7100 92,500 +0.01(+1.43%)
Aug 03, 2006 0.7100 0.7100 0.7000 0.7000 27,000 -0.01(-1.41%)
Aug 02, 2006 0.6900 0.7200 0.6900 0.7100 95,960 +0.01(+1.43%)
Aug 01, 2006 0.7000 0.7100 0.7000 0.7000 16,325 -0.01(-1.41%)
Jul 31, 2006 0.7000 0.7100 0.6800 0.7100 54,300 +0.01(+1.43%)
Jul 28, 2006 0.6800 0.7000 0.6800 0.7000 7,500 +0.01(+1.45%)
Jul 27, 2006 0.6600 0.7000 0.6600 0.6900 82,200 +0.03(+4.55%)
Jul 26, 2006 0.6500 0.6700 0.6500 0.6600 22,300 +0.00(+0.00%)
Jul 25, 2006 0.6700 0.6800 0.6500 0.6600 129,150 +0.00(+0.00%)
Jul 24, 2006 0.6600 0.6700 0.6600 0.6600 12,750 -0.01(-1.49%)
Jul 21, 2006 0.6700 0.6700 0.6700 0.6700 15,090 +0.00(+0.00%)
Jul 20, 2006 0.7000 0.7000 0.6700 0.6700 19,000 -0.03(-4.29%)
Jul 19, 2006 0.6900 0.7200 0.6800 0.7000 103,000 +0.00(+0.00%)
Jul 18, 2006 0.7100 0.7100 0.6800 0.7000 74,700 -0.01(-1.41%)
Jul 17, 2006 0.6900 0.7200 0.6900 0.7100 113,300 +0.03(+4.41%)
Jul 14, 2006 0.6800 0.6900 0.6700 0.6800 61,000 +0.01(+1.49%)
Jul 13, 2006 0.6800 0.6800 0.6700 0.6700 39,180 -0.01(-1.47%)
Jul 12, 2006 0.6700 0.6800 0.6700 0.6800 65,823 +0.02(+3.03%)
Jul 11, 2006 0.6500 0.6600 0.6500 0.6600 92,500 +0.02(+3.13%)
Jul 10, 2006 0.6400 0.6600 0.6400 0.6400 89,000 -0.03(-4.48%)
Jul 07, 2006 0.6800 0.6800 0.6700 0.6700 25,000 +0.02(+3.08%)
Jul 06, 2006 0.6500 0.6700 0.6400 0.6500 98,200 -0.03(-4.41%)
Jul 05, 2006 0.6900 0.6900 0.6500 0.6800 170,400 +0.01(+1.49%)
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.