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 (%)
Apr 30, 2012 1.060 1.080 1.020 1.050 37,100 -0.05(-4.55%)
Apr 27, 2012 1.090 1.180 1.090 1.100 23,300 +0.06(+5.77%)
Apr 26, 2012 1.070 1.070 1.040 1.040 28,250 -0.01(-0.95%)
Apr 25, 2012 1.050 1.050 1.050 1.050 10,600 +0.00(+0.00%)
Apr 24, 2012 1.080 1.100 1.030 1.050 29,100 -0.01(-0.94%)
Apr 23, 2012 1.060 1.100 1.050 1.060 42,700 -0.01(-0.93%)
Apr 20, 2012 1.080 1.100 1.070 1.070 30,700 +0.04(+3.88%)
Apr 19, 2012 1.070 1.110 1.030 1.030 32,200 -0.07(-6.36%)
Apr 18, 2012 1.120 1.120 1.100 1.100 18,560 -0.01(-0.90%)
Apr 17, 2012 1.120 1.140 1.080 1.110 31,360 +0.04(+3.74%)
Apr 16, 2012 1.160 1.160 1.070 1.070 44,110 +0.00(+0.00%)
Apr 13, 2012 1.100 1.160 1.070 1.070 15,100 -0.13(-10.83%)
Apr 12, 2012 1.050 1.200 1.050 1.200 47,600 +0.15(+14.29%)
Apr 11, 2012 1.080 1.080 1.050 1.050 6,200 -0.02(-1.87%)
Apr 10, 2012 1.120 1.120 0.9700 1.070 106,077 -0.04(-3.60%)
Apr 09, 2012 1.160 1.160 1.110 1.110 25,790 -0.05(-4.31%)
Apr 05, 2012 1.160 1.160 1.160 1.160 900 -0.02(-1.69%)
Apr 04, 2012 1.200 1.200 1.150 1.180 14,190 -0.02(-1.67%)
Apr 03, 2012 1.250 1.260 1.200 1.200 93,900 -0.05(-4.00%)
Apr 02, 2012 1.250 1.260 1.250 1.250 27,891 +0.00(+0.00%)
Mar 30, 2012 1.240 1.250 1.240 1.250 22,250 +0.03(+2.46%)
Mar 29, 2012 1.250 1.250 1.210 1.220 41,407 +0.01(+0.83%)
Mar 28, 2012 1.240 1.240 1.210 1.210 52,500 -0.03(-2.42%)
Mar 27, 2012 1.240 1.240 1.220 1.240 31,605 +0.00(+0.00%)
Mar 26, 2012 1.250 1.250 1.230 1.240 40,200 -0.01(-0.80%)
Mar 23, 2012 1.230 1.270 1.220 1.250 40,400 +0.00(+0.00%)
Mar 22, 2012 1.250 1.250 1.240 1.250 63,950 +0.00(+0.00%)
Mar 21, 2012 1.250 1.250 1.240 1.250 12,300 -0.02(-1.57%)
Mar 20, 2012 1.240 1.270 1.210 1.270 111,100 +0.02(+1.60%)
Mar 19, 2012 1.250 1.300 1.230 1.250 37,900 +0.02(+1.63%)
Mar 16, 2012 1.230 1.230 1.220 1.230 22,000 +0.01(+0.82%)
Mar 15, 2012 1.230 1.230 1.200 1.220 29,900 -0.02(-1.61%)
Mar 14, 2012 1.260 1.260 1.240 1.240 66,000 -0.01(-0.80%)
Mar 13, 2012 1.270 1.270 1.240 1.250 34,809 -0.01(-0.79%)
Mar 12, 2012 1.230 1.260 1.210 1.260 17,050 +0.03(+2.44%)
Mar 09, 2012 1.210 1.230 1.210 1.230 13,450 +0.03(+2.50%)
Mar 08, 2012 1.220 1.230 1.200 1.200 63,200 -0.01(-0.83%)
Mar 07, 2012 1.250 1.250 1.210 1.210 45,800 -0.04(-3.20%)
Mar 06, 2012 1.240 1.280 1.220 1.250 225,780 +0.00(+0.00%)
Mar 05, 2012 1.290 1.290 1.240 1.250 55,600 -0.04(-3.10%)
Mar 02, 2012 1.270 1.290 1.230 1.290 112,155 +0.04(+3.20%)
Mar 01, 2012 1.230 1.270 1.200 1.250 44,600 +0.05(+4.17%)
Feb 29, 2012 1.350 1.350 1.160 1.200 149,125 -0.11(-8.40%)
Feb 28, 2012 1.330 1.340 1.280 1.310 36,559 -0.03(-2.24%)
Feb 27, 2012 1.340 1.350 1.300 1.340 38,300 +0.02(+1.52%)
Feb 24, 2012 1.350 1.350 1.310 1.320 25,000 -0.07(-5.04%)
Feb 23, 2012 1.250 1.390 1.250 1.390 187,643 +0.13(+10.32%)
Feb 22, 2012 1.280 1.300 1.250 1.260 120,560 +0.01(+0.80%)
Feb 21, 2012 1.240 1.280 1.200 1.250 47,800 +0.03(+2.46%)
Feb 17, 2012 1.220 1.220 1.220 0 +0.03(+2.52%)
Feb 16, 2012 1.140 1.230 1.140 1.190 40,900 +0.04(+3.48%)
Feb 15, 2012 1.160 1.170 1.140 1.150 22,200 -0.02(-1.71%)
Feb 14, 2012 1.170 1.200 1.150 1.170 28,150 +0.00(+0.00%)
Feb 13, 2012 1.170 1.200 1.140 1.170 44,550 -0.03(-2.50%)
Feb 10, 2012 1.230 1.230 1.140 1.200 51,704 -0.03(-2.44%)
Feb 09, 2012 1.230 1.260 1.200 1.230 60,940 +0.02(+1.65%)
Feb 08, 2012 1.250 1.250 1.210 1.210 12,050 -0.05(-3.97%)
Feb 07, 2012 1.260 1.260 1.260 1.260 345 -0.02(-1.56%)
Feb 06, 2012 1.270 1.300 1.260 1.280 66,750 -0.02(-1.54%)
Feb 03, 2012 1.260 1.300 1.250 1.300 63,566 +0.01(+0.78%)
Feb 02, 2012 1.250 1.290 1.240 1.290 58,791 +0.04(+3.20%)
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.