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 (%)
Jan 31, 2007 0.8100 0.8200 0.7900 0.8100 167,500 +0.01(+1.25%)
Jan 30, 2007 0.8100 0.8100 0.7900 0.8000 86,392 -0.01(-1.23%)
Jan 29, 2007 0.8100 0.8300 0.8100 0.8100 212,750 +0.00(+0.00%)
Jan 26, 2007 0.7900 0.8100 0.7800 0.8100 129,845 +0.03(+3.85%)
Jan 25, 2007 0.8000 0.8000 0.7700 0.7800 211,816 -0.02(-2.50%)
Jan 24, 2007 0.8000 0.8200 0.7900 0.8000 114,217 +0.00(+0.00%)
Jan 23, 2007 0.8200 0.8200 0.7800 0.8000 126,000 +0.01(+1.27%)
Jan 22, 2007 0.7900 0.8100 0.7800 0.7900 157,868 -0.01(-1.25%)
Jan 19, 2007 0.8100 0.8300 0.7800 0.8000 208,900 -0.01(-1.23%)
Jan 18, 2007 0.8100 0.8200 0.7900 0.8100 230,437 +0.02(+2.53%)
Jan 17, 2007 0.7800 0.8000 0.7700 0.7900 142,836 +0.00(+0.00%)
Jan 16, 2007 0.7700 0.8500 0.7700 0.7900 359,600 +0.01(+1.28%)
Jan 12, 2007 0.7500 0.7800 0.7500 0.7800 104,900 +0.02(+2.63%)
Jan 11, 2007 0.7500 0.7700 0.7500 0.7600 49,000 -0.02(-2.56%)
Jan 10, 2007 0.7500 0.7800 0.7500 0.7800 68,400 +0.01(+1.30%)
Jan 09, 2007 0.7800 0.7900 0.7400 0.7700 73,200 -0.03(-3.75%)
Jan 08, 2007 0.8000 0.8100 0.7700 0.8000 115,200 +0.00(+0.00%)
Jan 05, 2007 0.7800 0.8000 0.7600 0.8000 157,850 +0.02(+2.56%)
Jan 04, 2007 0.8300 0.8300 0.7600 0.7800 709,650 -0.04(-4.88%)
Jan 03, 2007 0.8500 0.8600 0.8200 0.8200 253,204 +0.02(+2.50%)
Dec 29, 2006 0.8000 0.8000 0.7800 0.8000 141,900 +0.01(+1.27%)
Dec 28, 2006 0.8000 0.8000 0.7800 0.7900 291,100 -0.01(-1.25%)
Dec 27, 2006 0.8000 0.8000 0.7800 0.8000 57,250 +0.01(+1.27%)
Dec 26, 2006 0.7600 0.8000 0.7600 0.7900 150,600 +0.00(+0.00%)
Dec 22, 2006 0.7600 0.8000 0.7600 0.7900 150,600 +0.03(+3.95%)
Dec 21, 2006 0.7700 0.7700 0.7500 0.7600 20,500 -0.01(-1.30%)
Dec 20, 2006 0.7600 0.7700 0.7500 0.7700 98,400 +0.01(+1.32%)
Dec 19, 2006 0.7600 0.7600 0.7400 0.7600 120,500 +0.00(+0.00%)
Dec 18, 2006 0.7900 0.8000 0.7400 0.7600 120,000 -0.01(-1.30%)
Dec 15, 2006 0.7900 0.7900 0.7600 0.7700 116,800 -0.01(-1.28%)
Dec 14, 2006 0.7500 0.8300 0.7500 0.7800 719,800 +0.03(+4.00%)
Dec 13, 2006 0.7100 0.7600 0.7000 0.7500 524,990 +0.05(+7.14%)
Dec 12, 2006 0.7300 0.7300 0.7000 0.7000 196,549 -0.03(-4.11%)
Dec 11, 2006 0.6600 0.7300 0.6600 0.7300 334,200 +0.07(+10.61%)
Dec 08, 2006 0.6700 0.6800 0.6500 0.6600 132,600 -0.02(-2.94%)
Dec 07, 2006 0.6600 0.6800 0.6600 0.6800 115,500 +0.02(+3.03%)
Dec 06, 2006 0.6700 0.6800 0.6600 0.6600 64,050 -0.02(-2.94%)
Dec 05, 2006 0.6900 0.7200 0.6700 0.6800 409,689 -0.01(-1.45%)
Dec 04, 2006 0.6500 0.6900 0.6300 0.6900 278,599 +0.04(+6.15%)
Dec 01, 2006 0.6500 0.6500 0.6400 0.6500 131,430 +0.00(+0.00%)
Nov 30, 2006 0.6500 0.6700 0.6400 0.6500 131,300 +0.00(+0.00%)
Nov 29, 2006 0.6300 0.6500 0.6300 0.6500 67,500 +0.01(+1.56%)
Nov 28, 2006 0.6400 0.6500 0.6200 0.6400 106,665 +0.01(+1.59%)
Nov 27, 2006 0.6700 0.6700 0.6200 0.6300 226,830 -0.03(-4.55%)
Nov 24, 2006 0.6500 0.6600 0.6500 0.6600 68,900 +0.01(+1.54%)
Nov 22, 2006 0.6500 0.6500 0.6300 0.6500 28,150 +0.00(+0.00%)
Nov 21, 2006 0.6300 0.6500 0.6300 0.6500 36,600 +0.02(+3.17%)
Nov 20, 2006 0.6400 0.6400 0.6300 0.6300 41,150 +0.00(+0.00%)
Nov 17, 2006 0.6400 0.6400 0.6100 0.6300 115,100 -0.02(-3.08%)
Nov 16, 2006 0.6700 0.6700 0.6500 0.6500 57,488 -0.02(-2.99%)
Nov 15, 2006 0.6500 0.6700 0.6500 0.6700 31,400 +0.02(+3.08%)
Nov 14, 2006 0.6000 0.6500 0.6000 0.6500 103,600 +0.03(+4.84%)
Nov 13, 2006 0.6300 0.6400 0.6100 0.6200 95,800 +0.00(+0.00%)
Nov 10, 2006 0.6100 0.6500 0.6100 0.6200 158,000 +0.00(+0.00%)
Nov 09, 2006 0.5800 0.6200 0.5800 0.6200 110,000 +0.04(+6.90%)
Nov 08, 2006 0.6000 0.6000 0.5800 0.5800 29,300 -0.02(-3.33%)
Nov 07, 2006 0.6000 0.6000 0.5800 0.6000 124,500 +0.00(+0.00%)
Nov 06, 2006 0.6100 0.6200 0.6000 0.6000 63,000 -0.01(-1.64%)
Nov 03, 2006 0.6000 0.6100 0.5800 0.6100 56,100 +0.00(+0.00%)
Nov 02, 2006 0.5900 0.6100 0.5800 0.6100 89,500 -0.01(-1.61%)
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.