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 (%)
Feb 28, 2006 0.6700 0.6800 0.6700 0.6800 29,975 +0.02(+3.03%)
Feb 27, 2006 0.7000 0.7000 0.6600 0.6600 74,500 -0.03(-4.35%)
Feb 24, 2006 0.7000 0.7000 0.6800 0.6900 82,200 +0.00(+0.00%)
Feb 23, 2006 0.6900 0.7100 0.6900 0.6900 41,600 -0.01(-1.43%)
Feb 22, 2006 0.7000 0.7000 0.6800 0.7000 77,425 -0.01(-1.41%)
Feb 21, 2006 0.7200 0.7500 0.7000 0.7100 144,016 +0.06(+9.23%)
Feb 17, 2006 0.6500 0.6600 0.6300 0.6500 141,900 +0.02(+3.17%)
Feb 16, 2006 0.6000 0.6300 0.6000 0.6300 104,172 +0.03(+5.00%)
Feb 15, 2006 0.6200 0.6200 0.6000 0.6000 85,700 -0.01(-1.64%)
Feb 14, 2006 0.6100 0.6300 0.6100 0.6100 161,300 -0.01(-1.61%)
Feb 13, 2006 0.6300 0.6400 0.6100 0.6200 90,300 +0.00(+0.00%)
Feb 10, 2006 0.6500 0.6500 0.6200 0.6200 68,649 -0.03(-4.62%)
Feb 09, 2006 0.6600 0.6900 0.6400 0.6500 156,900 +0.02(+3.17%)
Feb 08, 2006 0.6300 0.6300 0.6100 0.6300 87,400 +0.10(+18.87%)
Feb 07, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 02, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 01, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 31, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 30, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 27, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 26, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 25, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 24, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 23, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 20, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 17, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 13, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 12, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 11, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 10, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 05, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 04, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 30, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 29, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 28, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 22, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 21, 2005 0.5300 0.5400 0.5300 0.5300 60,500 +0.00(+0.00%)
Dec 20, 2005 0.5300 0.5400 0.5300 0.5300 60,500 -0.01(-1.85%)
Dec 19, 2005 0.5800 0.5800 0.5300 0.5400 78,600 +0.01(+1.89%)
Dec 16, 2005 0.5400 0.5500 0.5300 0.5300 51,800 -0.01(-1.85%)
Dec 15, 2005 0.5300 0.5700 0.5300 0.5400 86,008 +0.02(+3.85%)
Dec 14, 2005 0.5400 0.5400 0.5100 0.5200 136,700 -0.02(-3.70%)
Dec 13, 2005 0.5700 0.5700 0.5200 0.5400 55,488 +0.01(+1.89%)
Dec 12, 2005 0.5800 0.5800 0.5300 0.5300 166,800 -0.05(-8.62%)
Dec 09, 2005 0.5700 0.5800 0.5600 0.5800 102,600 +0.01(+1.75%)
Dec 08, 2005 0.5800 0.5800 0.5300 0.5700 182,750 -0.01(-1.72%)
Dec 07, 2005 0.6200 0.6300 0.5600 0.5800 259,450 -0.05(-7.94%)
Dec 06, 2005 0.5800 0.6400 0.5700 0.6300 433,263 +0.05(+8.62%)
Dec 05, 2005 0.5000 0.5800 0.4900 0.5800 373,187 +0.09(+18.37%)
Dec 02, 2005 0.4900 0.5100 0.4800 0.4900 117,100 +0.01(+1.03%)
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.