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 28, 2012 1.040 1.040 1.000 1.020 19,100 -0.02(-1.92%)
Sep 27, 2012 1.000 1.040 0.9600 1.040 110,469 +0.07(+7.22%)
Sep 26, 2012 0.9700 1.000 0.9600 0.9700 74,003 +0.00(+0.00%)
Sep 25, 2012 0.9600 1.010 0.9600 0.9700 94,550 +0.01(+1.04%)
Sep 24, 2012 0.9700 0.9900 0.9300 0.9600 119,158 -0.02(-2.04%)
Sep 21, 2012 0.9300 0.9800 0.9300 0.9800 55,000 +0.05(+5.38%)
Sep 20, 2012 0.9500 0.9600 0.9300 0.9300 19,500 +0.02(+2.20%)
Sep 19, 2012 0.9500 0.9500 0.8800 0.9100 39,430 -0.07(-7.14%)
Sep 18, 2012 0.9500 1.000 0.9500 0.9800 104,100 +0.01(+1.03%)
Sep 17, 2012 0.9800 0.9800 0.9200 0.9700 42,800 -0.02(-2.02%)
Sep 14, 2012 0.9600 1.000 0.9400 0.9900 81,600 +0.06(+6.45%)
Sep 13, 2012 0.9600 0.9600 0.9200 0.9300 50,960 -0.03(-3.12%)
Sep 12, 2012 0.9600 0.9600 0.9600 0.9600 33,450 +0.00(+0.00%)
Sep 11, 2012 1.000 1.000 0.9500 0.9600 33,900 +0.00(+0.00%)
Sep 10, 2012 0.9500 0.9600 0.9100 0.9600 16,200 -0.03(-3.03%)
Sep 07, 2012 0.9500 1.000 0.9500 0.9900 99,403 +0.04(+4.21%)
Sep 06, 2012 0.9000 0.9500 0.9000 0.9500 54,284 +0.05(+5.56%)
Sep 05, 2012 0.9200 0.9200 0.9000 0.9000 16,745 +0.00(+0.00%)
Sep 04, 2012 0.9300 0.9300 0.9000 0.9000 8,900 +0.01(+1.12%)
Aug 31, 2012 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Aug 30, 2012 0.9100 0.9200 0.8600 0.8600 6,247 -0.06(-6.52%)
Aug 29, 2012 0.8900 0.9300 0.8900 0.9200 16,100 -0.04(-4.17%)
Aug 27, 2012 0.9500 0.9700 0.9500 0.9600 70,100 +0.02(+2.13%)
Aug 24, 2012 0.9400 0.9500 0.9000 0.9400 34,210 +0.00(+0.00%)
Aug 23, 2012 0.8500 0.9400 0.8200 0.9400 96,570 +0.09(+10.59%)
Aug 22, 2012 0.8300 0.8500 0.8200 0.8500 27,250 -0.01(-1.16%)
Aug 21, 2012 0.8400 0.8800 0.8400 0.8600 29,000 -0.02(-2.27%)
Aug 20, 2012 0.8700 0.8800 0.8700 0.8800 6,800 +0.01(+1.15%)
Aug 17, 2012 0.8700 0.8700 0.8700 0.8700 2,500 +0.02(+2.35%)
Aug 16, 2012 0.8700 0.8700 0.8500 0.8500 14,054 +0.01(+1.19%)
Aug 15, 2012 0.8800 0.8900 0.8400 0.8400 33,540 -0.05(-5.62%)
Aug 14, 2012 0.8700 0.8900 0.8700 0.8900 18,095 +0.02(+2.30%)
Aug 13, 2012 0.8700 0.8700 0.8700 0.8700 14,700 +0.00(+0.00%)
Aug 11, 2012 0.8500 0.8800 0.8500 0.8700 25,300 +0.00(+0.00%)
Aug 10, 2012 0.8500 0.8800 0.8500 0.8700 25,300 +0.00(+0.00%)
Aug 09, 2012 0.8400 0.8700 0.8400 0.8700 18,100 +0.03(+3.57%)
Aug 08, 2012 0.8500 0.8500 0.8300 0.8400 18,450 -0.01(-1.18%)
Aug 07, 2012 0.8200 0.8500 0.8200 0.8500 29,300 +0.08(+10.39%)
Aug 03, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 02, 2012 0.7600 0.7900 0.7600 0.7700 41,100 -0.04(-4.94%)
Aug 01, 2012 0.8200 0.8500 0.8100 0.8100 30,103 -0.03(-3.57%)
Jul 31, 2012 0.8100 0.8400 0.8100 0.8400 29,640 +0.08(+10.53%)
Jul 30, 2012 0.8300 0.8300 0.7600 0.7600 27,300 -0.06(-7.32%)
Jul 27, 2012 0.7900 0.8200 0.7900 0.8200 13,300 +0.03(+3.80%)
Jul 26, 2012 0.8300 0.8300 0.7900 0.7900 38,250 -0.04(-4.82%)
Jul 25, 2012 0.8400 0.8600 0.8100 0.8300 10,200 +0.00(+0.00%)
Jul 24, 2012 0.7800 0.8300 0.7600 0.8300 55,500 +0.06(+7.79%)
Jul 23, 2012 0.7900 0.7900 0.7700 0.7700 3,110 -0.02(-2.53%)
Jul 20, 2012 0.7900 0.7900 0.7600 0.7900 21,000 +0.00(+0.00%)
Jul 19, 2012 0.8700 0.8700 0.7900 0.7900 13,300 -0.01(-1.25%)
Jul 18, 2012 0.8200 0.8200 0.7900 0.8000 34,400 -0.02(-2.44%)
Jul 17, 2012 0.8200 0.8200 0.8200 0.8200 3,673 +0.02(+2.50%)
Jul 16, 2012 0.8000 0.8300 0.8000 0.8000 14,900 +0.00(+0.00%)
Jul 13, 2012 0.8100 0.8100 0.7900 0.8000 12,250 +0.00(+0.00%)
Jul 12, 2012 0.8300 0.8700 0.7700 0.8000 71,000 -0.04(-4.76%)
Jul 11, 2012 0.8700 0.8800 0.8400 0.8400 23,300 -0.01(-1.18%)
Jul 10, 2012 0.8800 0.8800 0.8400 0.8500 31,630 -0.05(-5.56%)
Jul 09, 2012 0.8900 0.9000 0.8900 0.9000 38,400 +0.00(+0.00%)
Jul 06, 2012 0.8900 0.9000 0.8900 0.9000 9,500 +0.01(+1.12%)
Jul 05, 2012 0.8900 0.9000 0.8700 0.8900 30,200 +0.02(+2.30%)
Jul 04, 2012 0.8700 0.8700 0.8700 0.8700 5,000 -0.02(-2.25%)
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.