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, 2018 0.2750 0.2800 0.2600 0.2650 64,700 -0.01(-3.64%)
Apr 27, 2018 0.2700 0.2800 0.2700 0.2750 70,500 +0.01(+1.85%)
Apr 26, 2018 0.2700 0.2800 0.2700 0.2700 69,200 -0.01(-1.82%)
Apr 25, 2018 0.2750 0.2800 0.2750 0.2750 250,900 -0.01(-1.79%)
Apr 24, 2018 0.2600 0.2800 0.2600 0.2800 253,200 +0.01(+3.70%)
Apr 23, 2018 0.2750 0.2750 0.2600 0.2700 49,000 -0.01(-1.82%)
Apr 20, 2018 0.2750 0.2750 0.2650 0.2750 242,258 +0.00(+0.00%)
Apr 19, 2018 0.2850 0.2850 0.2650 0.2750 91,000 -0.01(-1.79%)
Apr 18, 2018 0.2600 0.2850 0.2550 0.2800 265,000 +0.02(+7.69%)
Apr 17, 2018 0.2400 0.2600 0.2400 0.2600 236,350 +0.02(+6.12%)
Apr 16, 2018 0.2400 0.2450 0.2400 0.2450 116,600 +0.01(+2.08%)
Apr 13, 2018 0.2250 0.2400 0.2200 0.2400 353,500 +0.01(+6.67%)
Apr 12, 2018 0.2350 0.2350 0.2200 0.2250 161,600 -0.01(-2.17%)
Apr 11, 2018 0.2350 0.2350 0.2300 0.2300 28,800 +0.00(+0.00%)
Apr 10, 2018 0.2300 0.2300 0.2250 0.2300 104,500 +0.01(+4.55%)
Apr 09, 2018 0.2450 0.2450 0.2200 0.2200 121,855 -0.02(-8.33%)
Apr 06, 2018 0.2300 0.2400 0.2300 0.2400 151,880 +0.01(+4.35%)
Apr 05, 2018 0.2350 0.2350 0.2300 0.2300 176,500 +0.00(+0.00%)
Apr 04, 2018 0.2350 0.2350 0.2250 0.2300 117,904 +0.00(+0.00%)
Apr 03, 2018 0.2200 0.2350 0.2200 0.2300 123,100 +0.00(+0.00%)
Apr 02, 2018 0.2250 0.2300 0.2200 0.2300 394,050 +0.01(+2.22%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Mar 28, 2018 0.2200 0.2250 0.2000 0.2100 1,929,020 -0.02(-8.70%)
Mar 27, 2018 0.2150 0.2300 0.2150 0.2300 345,369 +0.02(+6.98%)
Mar 26, 2018 0.2100 0.2150 0.2050 0.2150 138,571 +0.02(+10.26%)
Mar 23, 2018 0.2050 0.2200 0.1950 0.1950 444,290 -0.01(-2.50%)
Mar 22, 2018 0.2000 0.2050 0.1950 0.2000 449,600 +0.01(+2.56%)
Mar 21, 2018 0.2150 0.2150 0.1600 0.1950 1,166,880 -0.01(-7.14%)
Mar 20, 2018 0.2200 0.2200 0.2100 0.2100 267,510 -0.01(-2.33%)
Mar 19, 2018 0.2200 0.2300 0.2150 0.2150 822,890 -0.01(-2.27%)
Mar 16, 2018 0.2200 0.2300 0.2200 0.2200 274,500 +0.00(+0.00%)
Mar 15, 2018 0.2300 0.2300 0.2200 0.2200 236,690 -0.01(-2.22%)
Mar 14, 2018 0.2300 0.2300 0.2250 0.2250 156,290 -0.01(-2.17%)
Mar 13, 2018 0.2300 0.2350 0.2250 0.2300 292,030 +0.00(+0.00%)
Mar 12, 2018 0.2300 0.2400 0.2250 0.2300 239,800 -0.00(-2.13%)
Mar 09, 2018 0.2300 0.2350 0.2250 0.2350 277,937 +0.01(+4.44%)
Mar 08, 2018 0.2350 0.2400 0.2250 0.2250 166,716 -0.01(-6.25%)
Mar 07, 2018 0.2300 0.2400 0.2250 0.2400 279,481 +0.01(+4.35%)
Mar 06, 2018 0.2400 0.2450 0.2300 0.2300 497,570 +0.00(+0.00%)
Mar 05, 2018 0.2300 0.2450 0.2250 0.2300 324,383 +0.00(+0.00%)
Mar 02, 2018 0.2300 0.2400 0.2200 0.2300 257,000 +0.00(+0.00%)
Mar 01, 2018 0.2400 0.2400 0.2250 0.2300 385,200 -0.01(-4.17%)
Feb 28, 2018 0.2400 0.2400 0.2350 0.2400 237,413 +0.00(+0.00%)
Feb 27, 2018 0.2500 0.2500 0.2400 0.2400 333,200 -0.01(-2.04%)
Feb 26, 2018 0.2500 0.2500 0.2400 0.2450 325,580 -0.01(-2.00%)
Feb 23, 2018 0.2450 0.2550 0.2350 0.2500 381,899 +0.01(+4.17%)
Feb 22, 2018 0.2550 0.2550 0.2400 0.2400 560,720 -0.02(-7.69%)
Feb 21, 2018 0.2650 0.2650 0.2550 0.2600 182,600 -0.01(-1.89%)
Feb 20, 2018 0.2650 0.2650 0.2550 0.2650 385,332 +0.00(+0.00%)
Feb 16, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Feb 15, 2018 0.2750 0.2850 0.2700 0.2700 355,100 -0.01(-3.57%)
Feb 14, 2018 0.2650 0.2800 0.2650 0.2800 508,760 +0.02(+5.66%)
Feb 13, 2018 0.2700 0.2700 0.2600 0.2650 130,200 -0.01(-1.85%)
Feb 12, 2018 0.2700 0.2700 0.2650 0.2700 165,800 +0.00(+0.00%)
Feb 09, 2018 0.2700 0.2750 0.2550 0.2700 137,250 +0.00(+0.00%)
Feb 08, 2018 0.2800 0.2800 0.2700 0.2700 222,630 -0.01(-1.82%)
Feb 07, 2018 0.2800 0.2700 0.2750 389,074 +0.00(+0.00%)
Feb 06, 2018 0.2850 0.2850 0.2750 0.2750 288,447 -0.01(-3.51%)
Feb 05, 2018 0.2850 0.2850 0.2800 0.2850 127,749 -0.01(-1.72%)
Feb 02, 2018 0.3000 0.3000 0.2850 0.2900 508,425 -0.02(-6.45%)
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.