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 (%)
Jul 31, 2008 1.410 1.470 1.410 1.450 106,300 +0.02(+1.40%)
Jul 30, 2008 1.400 1.460 1.380 1.430 63,100 -0.06(-4.03%)
Jul 29, 2008 1.370 1.500 1.320 1.490 97,300 +0.10(+7.19%)
Jul 28, 2008 1.420 1.420 1.380 1.390 14,400 +0.03(+2.21%)
Jul 25, 2008 1.420 1.420 1.360 1.360 34,800 -0.09(-6.21%)
Jul 24, 2008 1.370 1.510 1.370 1.450 139,070 +0.01(+0.69%)
Jul 23, 2008 1.500 1.500 1.390 1.440 121,470 -0.06(-4.00%)
Jul 22, 2008 1.550 1.550 1.480 1.500 100,950 -0.08(-5.06%)
Jul 21, 2008 1.620 1.620 1.530 1.580 171,558 -0.04(-2.47%)
Jul 18, 2008 1.550 1.620 1.530 1.620 125,600 +0.00(+0.00%)
Jul 17, 2008 1.510 1.650 1.510 1.620 388,450 +0.05(+3.18%)
Jul 16, 2008 1.550 1.650 1.550 1.570 76,500 +0.02(+1.29%)
Jul 15, 2008 1.620 1.620 1.530 1.550 183,750 -0.03(-1.90%)
Jul 14, 2008 1.510 1.600 1.500 1.580 390,917 +0.09(+6.04%)
Jul 11, 2008 1.530 1.530 1.430 1.490 77,150 +0.04(+2.76%)
Jul 10, 2008 1.410 1.550 1.410 1.450 109,900 +0.02(+1.40%)
Jul 09, 2008 1.450 1.460 1.420 1.430 89,277 -0.03(-2.05%)
Jul 08, 2008 1.530 1.610 1.400 1.460 332,300 -0.14(-8.75%)
Jul 07, 2008 1.540 1.610 1.540 1.600 88,700 +0.01(+0.63%)
Jul 04, 2008 1.650 1.650 1.540 1.590 41,150 -0.02(-1.24%)
Jul 03, 2008 1.680 1.680 1.590 1.610 75,675 -0.04(-2.42%)
Jul 02, 2008 1.690 1.870 1.600 1.650 488,366 +0.07(+4.43%)
Jul 01, 2008 1.570 1.800 1.550 1.580 570,630 +0.00(+0.00%)
Jun 30, 2008 1.570 1.800 1.550 1.580 570,630 +0.06(+3.95%)
Jun 27, 2008 1.540 1.550 1.400 1.520 205,733 -0.02(-1.30%)
Jun 26, 2008 1.400 1.550 1.340 1.540 201,500 +0.17(+12.41%)
Jun 25, 2008 1.340 1.380 1.300 1.370 140,050 +0.02(+1.48%)
Jun 24, 2008 1.360 1.370 1.330 1.350 64,685 -0.01(-0.74%)
Jun 23, 2008 1.330 1.370 1.310 1.360 116,860 -0.02(-1.45%)
Jun 20, 2008 1.340 1.400 1.340 1.380 70,900 -0.01(-0.72%)
Jun 19, 2008 1.330 1.390 1.320 1.390 112,280 +0.01(+0.72%)
Jun 18, 2008 1.400 1.400 1.310 1.380 122,050 -0.02(-1.43%)
Jun 17, 2008 1.370 1.400 1.360 1.400 556,865 +0.04(+2.94%)
Jun 16, 2008 1.370 1.390 1.330 1.360 201,562 -0.01(-0.73%)
Jun 13, 2008 1.420 1.420 1.290 1.370 163,960 -0.07(-4.86%)
Jun 12, 2008 1.370 1.500 1.370 1.440 464,900 +0.08(+5.88%)
Jun 11, 2008 1.420 1.450 1.360 1.360 89,712 -0.05(-3.55%)
Jun 10, 2008 1.450 1.460 1.400 1.410 112,905 -0.02(-1.40%)
Jun 09, 2008 1.460 1.490 1.420 1.430 159,650 -0.02(-1.38%)
Jun 06, 2008 1.400 1.500 1.400 1.450 176,025 +0.00(+0.00%)
Jun 05, 2008 1.280 1.450 1.250 1.450 368,926 +0.09(+6.62%)
Jun 04, 2008 1.460 1.470 1.100 1.360 182,353 -0.13(-8.72%)
Jun 03, 2008 1.460 1.500 1.430 1.490 115,350 +0.05(+3.47%)
Jun 02, 2008 1.500 1.510 1.430 1.440 105,850 -0.04(-2.70%)
May 30, 2008 1.430 1.490 1.430 1.480 117,900 +0.02(+1.37%)
May 29, 2008 1.450 1.500 1.430 1.460 57,450 -0.03(-2.01%)
May 28, 2008 1.500 1.530 1.450 1.490 160,822 -0.02(-1.32%)
May 27, 2008 1.570 1.570 1.480 1.510 211,176 -0.06(-3.82%)
May 26, 2008 1.580 1.600 1.560 1.570 223,125 +0.01(+0.64%)
May 23, 2008 1.530 1.570 1.500 1.560 154,995 +0.05(+3.31%)
May 22, 2008 1.470 1.540 1.470 1.510 208,200 +0.04(+2.72%)
May 21, 2008 1.520 1.540 1.450 1.470 188,547 -0.08(-5.16%)
May 20, 2008 1.550 1.570 1.470 1.550 247,840 -0.05(-3.13%)
May 19, 2008 1.670 1.680 1.590 1.600 440,590 +0.00(+0.00%)
May 16, 2008 1.670 1.680 1.590 1.600 440,590 -0.07(-4.19%)
May 15, 2008 1.530 1.680 1.500 1.670 562,225 +0.17(+11.33%)
May 14, 2008 1.490 1.520 1.470 1.500 153,077 +0.03(+2.04%)
May 13, 2008 1.450 1.500 1.450 1.470 279,650 +0.02(+1.38%)
May 12, 2008 1.470 1.470 1.450 1.450 169,010 -0.02(-1.36%)
May 09, 2008 1.460 1.500 1.460 1.470 270,210 +0.02(+1.38%)
May 08, 2008 1.470 1.480 1.440 1.450 267,200 -0.02(-1.36%)
May 07, 2008 1.430 1.470 1.430 1.470 167,220 +0.02(+1.38%)
May 06, 2008 1.470 1.500 1.430 1.450 208,750 -0.04(-2.68%)
May 05, 2008 1.530 1.550 1.470 1.490 268,513 -0.04(-2.61%)
May 02, 2008 1.530 1.550 1.530 1.530 358,975 +0.01(+0.66%)
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.