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, 2013 0.7800 0.8200 0.7700 0.7700 71,000 +0.01(+1.32%)
Jan 30, 2013 0.7700 0.7700 0.7600 0.7600 697,500 -0.01(-1.30%)
Jan 29, 2013 0.7700 0.7700 0.7500 0.7700 221,100 +0.00(+0.00%)
Jan 28, 2013 0.7900 0.7900 0.7600 0.7700 49,100 -0.02(-2.53%)
Jan 25, 2013 0.8200 0.8200 0.7900 0.7900 27,302 -0.05(-5.95%)
Jan 24, 2013 0.8400 0.8500 0.8100 0.8400 90,200 +0.00(+0.00%)
Jan 23, 2013 0.8000 0.8400 0.8000 0.8400 104,450 -0.01(-1.18%)
Jan 22, 2013 0.9000 0.9000 0.8400 0.8500 82,513 -0.03(-3.41%)
Jan 21, 2013 0.8100 0.8800 0.8100 0.8800 213,895 +0.00(+0.00%)
Jan 18, 2013 0.8000 0.8800 0.8000 0.8800 449,430 +0.10(+12.82%)
Jan 17, 2013 0.7300 0.7800 0.7300 0.7800 253,106 +0.05(+6.85%)
Jan 16, 2013 0.7700 0.7800 0.7100 0.7300 272,750 -0.03(-3.95%)
Jan 15, 2013 0.7300 0.7700 0.7300 0.7600 150,612 +0.04(+5.56%)
Jan 14, 2013 0.7500 0.7500 0.7200 0.7200 82,900 -0.03(-4.00%)
Jan 11, 2013 0.7500 0.7500 0.7300 0.7500 23,620 +0.02(+2.74%)
Jan 10, 2013 0.7300 0.7400 0.7200 0.7300 31,400 +0.01(+1.39%)
Jan 09, 2013 0.7200 0.7200 0.7100 0.7200 16,800 +0.00(+0.00%)
Jan 08, 2013 0.7200 0.7400 0.7200 0.7200 29,000 +0.00(+0.00%)
Jan 07, 2013 0.7400 0.7400 0.7200 0.7200 103,890 -0.04(-5.26%)
Jan 04, 2013 0.7400 0.7600 0.7400 0.7600 27,000 +0.01(+1.33%)
Jan 03, 2013 0.7500 0.7500 0.7300 0.7500 24,300 -0.01(-1.32%)
Jan 02, 2013 0.7600 0.7800 0.7500 0.7600 27,250 +0.01(+1.33%)
Dec 31, 2012 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Dec 28, 2012 0.7200 0.7300 0.7200 0.7300 22,000 +0.00(+0.00%)
Dec 27, 2012 0.6200 0.7300 0.5900 0.7300 254,800 +0.02(+2.82%)
Dec 24, 2012 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2012 0.7200 0.7200 0.6700 0.7000 98,450 -0.01(-1.41%)
Dec 20, 2012 0.7400 0.7400 0.7100 0.7100 17,000 -0.03(-4.05%)
Dec 19, 2012 0.7400 0.7400 0.7400 0.7400 15,690 +0.01(+1.37%)
Dec 18, 2012 0.7300 0.7500 0.7100 0.7300 35,000 -0.02(-2.67%)
Dec 17, 2012 0.7400 0.7700 0.7300 0.7500 72,700 +0.00(+0.00%)
Dec 14, 2012 0.7000 0.7500 0.7000 0.7500 34,610 +0.03(+4.17%)
Dec 13, 2012 0.7200 0.7400 0.7000 0.7200 64,300 -0.03(-4.00%)
Dec 12, 2012 0.7400 0.7500 0.7400 0.7500 49,600 +0.01(+1.35%)
Dec 11, 2012 0.7200 0.7400 0.7000 0.7400 23,850 +0.03(+4.23%)
Dec 10, 2012 0.7100 0.7100 0.6800 0.7100 87,400 -0.03(-4.05%)
Dec 07, 2012 0.7000 0.7400 0.6900 0.7400 19,115 +0.06(+8.82%)
Dec 06, 2012 0.7200 0.7200 0.6800 0.6800 98,700 -0.02(-2.86%)
Dec 05, 2012 0.7200 0.7200 0.7000 0.7000 29,680 -0.02(-2.78%)
Dec 04, 2012 0.7300 0.7300 0.6900 0.7200 35,500 +0.02(+2.86%)
Nov 30, 2012 0.7000 0.7300 0.7000 0.7000 56,950 -0.02(-2.78%)
Nov 29, 2012 0.7500 0.7800 0.7100 0.7200 214,700 -0.03(-4.00%)
Nov 28, 2012 0.7400 0.7600 0.7300 0.7500 46,490 +0.02(+2.74%)
Nov 27, 2012 0.7600 0.7700 0.7300 0.7300 29,250 +0.00(+0.00%)
Nov 26, 2012 0.7400 0.7600 0.7300 0.7300 49,000 -0.04(-5.19%)
Nov 24, 2012 0.7600 0.7800 0.7400 0.7700 68,500 +0.00(+0.00%)
Nov 23, 2012 0.7600 0.7800 0.7400 0.7700 68,500 +0.01(+1.32%)
Nov 22, 2012 0.7500 0.7600 0.7500 0.7600 2,900 +0.03(+4.11%)
Nov 21, 2012 0.7400 0.7600 0.7300 0.7300 44,700 +0.00(+0.00%)
Nov 20, 2012 0.7400 0.7500 0.7300 0.7300 30,100 -0.04(-5.19%)
Nov 19, 2012 0.7300 0.7800 0.7300 0.7700 39,050 +0.06(+8.45%)
Nov 16, 2012 0.7200 0.7200 0.6900 0.7100 145,000 +0.00(+0.00%)
Nov 15, 2012 0.7700 0.7700 0.6900 0.7100 102,000 -0.06(-7.79%)
Nov 14, 2012 0.7900 0.8000 0.7500 0.7700 66,300 -0.01(-1.28%)
Nov 13, 2012 0.8000 0.8000 0.7800 0.7800 10,000 +0.01(+1.30%)
Nov 12, 2012 0.8100 0.8100 0.7400 0.7700 204,250 -0.05(-6.10%)
Nov 09, 2012 0.8500 0.8500 0.8000 0.8200 68,050 +0.01(+1.23%)
Nov 08, 2012 0.8200 0.8400 0.8100 0.8100 76,800 +0.00(+0.00%)
Nov 07, 2012 0.8300 0.8300 0.8000 0.8100 64,550 -0.01(-1.22%)
Nov 06, 2012 0.8400 0.8500 0.8200 0.8200 52,700 -0.01(-1.20%)
Nov 05, 2012 0.8200 0.8400 0.8200 0.8300 18,000 -0.01(-1.19%)
Nov 02, 2012 0.8400 0.8500 0.8300 0.8400 84,000 -0.01(-1.18%)
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.