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, 2019 0.1500 0.1600 0.1500 0.1500 2,239,950 +0.00(+0.00%)
Jan 30, 2019 0.1500 0.1500 0.1500 0.1500 351,679 +0.00(+0.00%)
Jan 29, 2019 0.1600 0.1600 0.1500 0.1500 1,235,200 +0.00(+0.00%)
Jan 28, 2019 0.1600 0.1600 0.1500 0.1500 1,657,013 -0.01(-6.25%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 199,000 +0.00(+0.00%)
Jan 24, 2019 0.1600 0.1600 0.1600 0.1600 327,000 -0.01(-5.88%)
Jan 23, 2019 0.1700 0.1700 0.1600 0.1700 115,775 +0.01(+6.25%)
Jan 22, 2019 0.1600 0.1700 0.1600 0.1600 151,500 -0.01(-5.88%)
Jan 21, 2019 0.1600 0.1700 0.1600 0.1700 220,686 +0.01(+6.25%)
Jan 18, 2019 0.1700 0.1700 0.1600 0.1600 73,000 +0.00(+0.00%)
Jan 17, 2019 0.1700 0.1700 0.1600 0.1600 349,500 +0.00(+0.00%)
Jan 16, 2019 0.1700 0.1700 0.1600 0.1600 125,500 +0.00(+0.00%)
Jan 15, 2019 0.1700 0.1700 0.1600 0.1600 94,128 -0.01(-5.88%)
Jan 14, 2019 0.1700 0.1700 0.1600 0.1700 128,687 +0.01(+6.25%)
Jan 11, 2019 0.1700 0.1700 0.1600 0.1600 78,075 -0.01(-5.88%)
Jan 10, 2019 0.1700 0.1700 0.1700 0.1700 73,300 +0.00(+0.00%)
Jan 09, 2019 0.1700 0.1700 0.1600 0.1700 149,000 +0.00(+0.00%)
Jan 08, 2019 0.1800 0.1800 0.1600 0.1700 1,174,200 -0.01(-5.56%)
Jan 07, 2019 0.1800 0.1800 0.1700 0.1800 602,188 +0.00(+0.00%)
Jan 04, 2019 0.1800 0.1800 0.1700 0.1800 798,038 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1800 0.1700 0.1800 529,380 +0.01(+5.88%)
Jan 02, 2019 0.1700 0.1800 0.1700 0.1700 200,000 +0.00(+0.00%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 28, 2018 0.1600 0.1700 0.1600 0.1700 330,000 -0.01(-5.56%)
Dec 27, 2018 0.1700 0.1800 0.1600 0.1800 216,500 +0.01(+5.88%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 21, 2018 0.1800 0.1900 0.1500 0.1600 1,002,100 -0.01(-5.88%)
Dec 20, 2018 0.1800 0.1800 0.1600 0.1700 917,444 -0.02(-10.53%)
Dec 19, 2018 0.1900 0.2000 0.1800 0.1900 133,100 -0.01(-5.00%)
Dec 18, 2018 0.2100 0.2100 0.1900 0.2000 168,800 +0.01(+5.26%)
Dec 17, 2018 0.2000 0.2100 0.1900 0.1900 254,886 -0.02(-9.52%)
Dec 14, 2018 0.2100 0.2100 0.2000 0.2100 470,400 +0.00(+0.00%)
Dec 13, 2018 0.2100 0.2100 0.2000 0.2100 45,300 +0.00(+0.00%)
Dec 12, 2018 0.2200 0.2200 0.2000 0.2100 143,500 -0.01(-4.55%)
Dec 11, 2018 0.2200 0.2200 0.2100 0.2200 204,500 +0.00(+0.00%)
Dec 10, 2018 0.2300 0.2300 0.2200 0.2200 109,980 -0.01(-4.35%)
Dec 07, 2018 0.2400 0.2400 0.2300 0.2300 51,000 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2500 0.2300 0.2400 268,500 +0.00(+0.00%)
Dec 05, 2018 0.2400 0.2500 0.2400 0.2400 459,900 -0.01(-4.00%)
Dec 04, 2018 0.2500 0.2600 0.2500 0.2500 322,300 +0.00(+0.00%)
Dec 03, 2018 0.2400 0.2500 0.2300 0.2500 1,747,620 +0.02(+8.70%)
Nov 30, 2018 0.2300 0.2300 0.2300 0.2300 22,500 +0.00(+0.00%)
Nov 29, 2018 0.2300 0.2300 0.2300 0.2300 128,211 +0.00(+0.00%)
Nov 28, 2018 0.2400 0.2400 0.2300 0.2300 381,218 -0.01(-4.17%)
Nov 27, 2018 0.2300 0.2400 0.2200 0.2400 291,951 +0.00(+0.00%)
Nov 26, 2018 0.2500 0.2600 0.2300 0.2400 551,300 -0.01(-4.00%)
Nov 23, 2018 0.2400 0.2600 0.2400 0.2500 726,979 +0.01(+4.17%)
Nov 22, 2018 0.2300 0.2400 0.2200 0.2400 328,250 +0.02(+9.09%)
Nov 21, 2018 0.2200 0.2300 0.2200 0.2200 479,900 +0.01(+4.76%)
Nov 20, 2018 0.2200 0.2200 0.2100 0.2100 788,000 +0.00(+0.00%)
Nov 19, 2018 0.2100 0.2300 0.2100 0.2100 910,825 +0.01(+5.00%)
Nov 16, 2018 0.2100 0.2100 0.1900 0.2000 483,500 -0.01(-4.76%)
Nov 15, 2018 0.2000 0.2100 0.2000 0.2100 252,815 +0.01(+5.00%)
Nov 14, 2018 0.2000 0.2000 0.1900 0.2000 375,930 +0.01(+5.26%)
Nov 13, 2018 0.1700 0.2200 0.1700 0.1900 3,007,006 +0.03(+18.75%)
Nov 12, 2018 0.1600 0.1700 0.1600 0.1600 331,400 +0.00(+0.00%)
Nov 09, 2018 0.1700 0.1700 0.1600 0.1600 417,100 -0.01(-5.88%)
Nov 08, 2018 0.1600 0.1700 0.1600 0.1700 549,611 +0.01(+6.25%)
Nov 07, 2018 0.1800 0.1800 0.1500 0.1600 444,250 -0.02(-11.11%)
Nov 06, 2018 0.1600 0.1800 0.1600 0.1800 668,150 +0.02(+12.50%)
Nov 05, 2018 0.1500 0.1600 0.1400 0.1600 328,459 +0.01(+6.67%)
Nov 02, 2018 0.1600 0.1600 0.1400 0.1500 451,058 -0.01(-6.25%)
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.