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, 2012 1.210 1.230 1.210 1.220 42,145 +0.01(+0.83%)
Jan 30, 2012 1.200 1.210 1.180 1.210 107,615 -0.02(-1.63%)
Jan 27, 2012 1.200 1.240 1.200 1.230 45,484 +0.02(+1.65%)
Jan 26, 2012 1.180 1.240 1.150 1.210 105,522 +0.06(+5.22%)
Jan 25, 2012 1.080 1.150 1.070 1.150 72,050 +0.05(+4.55%)
Jan 24, 2012 1.080 1.100 1.070 1.100 19,601 +0.02(+1.85%)
Jan 23, 2012 1.070 1.120 1.050 1.080 69,450 +0.03(+2.86%)
Jan 20, 2012 1.040 1.080 1.040 1.050 105,750 +0.00(+0.00%)
Jan 19, 2012 1.120 1.120 1.050 1.050 116,205 -0.05(-4.55%)
Jan 18, 2012 1.110 1.130 1.050 1.100 55,727 +0.03(+2.80%)
Jan 17, 2012 1.130 1.130 1.060 1.070 59,860 -0.06(-5.31%)
Jan 16, 2012 1.130 1.140 1.130 1.130 20,370 +0.00(+0.00%)
Jan 13, 2012 1.120 1.130 1.120 1.130 25,120 +0.00(+0.00%)
Jan 12, 2012 1.140 1.150 1.120 1.130 18,800 -0.01(-0.88%)
Jan 11, 2012 1.120 1.150 1.120 1.140 23,700 +0.02(+1.79%)
Jan 10, 2012 1.150 1.150 1.120 1.120 47,860 -0.02(-1.75%)
Jan 09, 2012 1.130 1.150 1.130 1.140 17,550 +0.00(+0.00%)
Jan 06, 2012 1.150 1.190 1.140 1.140 27,790 +0.01(+0.88%)
Jan 05, 2012 1.150 1.150 1.110 1.130 36,412 +0.00(+0.00%)
Jan 04, 2012 1.150 1.150 1.130 1.130 47,900 +0.12(+11.88%)
Dec 30, 2011 1.020 1.080 0.9900 1.010 61,265 +0.02(+2.02%)
Dec 29, 2011 0.9900 0.9900 0.9900 0.9900 2,700 +0.02(+2.06%)
Dec 28, 2011 1.060 1.060 0.9700 0.9700 46,200 -0.09(-8.49%)
Dec 23, 2011 0.9800 1.060 1.060 1.060 38,450 +0.08(+8.16%)
Dec 21, 2011 1.020 1.020 0.9800 0.9800 132,690 -0.03(-2.97%)
Dec 20, 2011 0.9700 1.020 0.9700 1.010 160,780 +0.06(+6.32%)
Dec 19, 2011 0.9900 1.000 0.9400 0.9500 86,740 -0.05(-5.00%)
Dec 16, 2011 1.010 1.030 1.000 1.000 118,935 +0.00(+0.00%)
Dec 15, 2011 1.030 1.040 0.9900 1.000 164,887 -0.02(-1.96%)
Dec 14, 2011 1.010 1.050 1.000 1.020 147,900 -0.03(-2.86%)
Dec 13, 2011 1.100 1.130 1.030 1.050 316,300 -0.06(-5.41%)
Dec 12, 2011 1.140 1.150 1.110 1.110 87,900 -0.04(-3.48%)
Dec 09, 2011 1.140 1.160 1.130 1.150 21,750 +0.02(+1.77%)
Dec 08, 2011 1.200 1.200 1.130 1.130 91,615 -0.07(-5.83%)
Dec 07, 2011 1.190 1.240 1.190 1.200 82,619 +0.00(+0.00%)
Dec 06, 2011 1.180 1.200 1.150 1.200 80,632 +0.01(+0.84%)
Dec 05, 2011 1.190 1.210 1.190 1.190 47,500 -0.02(-1.65%)
Dec 02, 2011 1.230 1.250 1.160 1.210 140,700 +0.00(+0.00%)
Dec 01, 2011 1.280 1.280 1.190 1.210 110,700 -0.06(-4.72%)
Nov 30, 2011 1.260 1.370 1.250 1.270 117,000 +0.07(+5.83%)
Nov 29, 2011 1.230 1.260 1.200 1.200 68,250 -0.02(-1.64%)
Nov 28, 2011 1.300 1.300 1.210 1.220 1,096,400 -0.03(-2.40%)
Nov 25, 2011 1.300 1.300 1.230 1.250 39,325 -0.05(-3.85%)
Nov 24, 2011 1.320 1.320 1.300 1.300 10,745 -0.05(-3.70%)
Nov 23, 2011 1.370 1.370 1.330 1.350 10,700 -0.02(-1.46%)
Nov 22, 2011 1.250 1.370 1.250 1.370 55,200 +0.11(+8.73%)
Nov 21, 2011 1.300 1.300 1.260 1.260 106,200 -0.06(-4.55%)
Nov 18, 2011 1.370 1.420 1.320 1.320 140,700 -0.05(-3.65%)
Nov 17, 2011 1.350 1.420 1.350 1.370 35,300 -0.03(-2.14%)
Nov 16, 2011 1.380 1.430 1.370 1.400 43,100 -0.03(-2.10%)
Nov 15, 2011 1.370 1.450 1.370 1.430 49,570 +0.02(+1.42%)
Nov 14, 2011 1.400 1.410 1.380 1.410 45,200 +0.01(+0.71%)
Nov 11, 2011 1.340 1.410 1.340 1.400 48,350 +0.05(+3.70%)
Nov 10, 2011 1.350 1.350 1.350 1.350 21,700 -0.02(-1.46%)
Nov 09, 2011 1.320 1.430 1.320 1.370 112,540 +0.04(+3.01%)
Nov 08, 2011 1.450 1.520 1.330 1.330 168,970 -0.17(-11.33%)
Nov 07, 2011 1.310 1.520 1.220 1.500 528,033 +0.15(+11.11%)
Nov 04, 2011 1.310 1.350 1.310 1.350 49,390 +0.01(+0.75%)
Nov 03, 2011 1.270 1.350 1.270 1.340 54,900 +0.07(+5.51%)
Nov 02, 2011 1.300 1.320 1.270 1.270 34,500 -0.06(-4.51%)
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.