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 (%)
Oct 31, 2008 0.5800 0.7500 0.5800 0.7000 352,287 +0.14(+25.00%)
Oct 30, 2008 0.5600 0.5900 0.5300 0.5600 319,650 +0.05(+9.80%)
Oct 29, 2008 0.5500 0.6000 0.4900 0.5100 315,650 +0.01(+2.00%)
Oct 28, 2008 0.5500 0.5800 0.4850 0.5000 173,350 -0.02(-3.85%)
Oct 27, 2008 0.5500 0.5700 0.5200 0.5200 178,000 -0.08(-13.33%)
Oct 24, 2008 0.6000 0.6000 0.5700 0.6000 197,480 -0.02(-3.23%)
Oct 23, 2008 0.6500 0.7000 0.6100 0.6200 112,270 -0.05(-7.46%)
Oct 22, 2008 0.6900 0.6900 0.6400 0.6700 57,400 -0.02(-2.90%)
Oct 21, 2008 0.7000 0.7400 0.6900 0.6900 26,140 -0.01(-1.43%)
Oct 20, 2008 0.6500 0.7100 0.6500 0.7000 118,767 +0.00(+0.00%)
Oct 17, 2008 0.6000 0.7100 0.6000 0.7000 235,359 +0.10(+16.67%)
Oct 16, 2008 0.7200 0.7400 0.6000 0.6000 157,750 -0.15(-20.00%)
Oct 15, 2008 0.8100 0.8100 0.7200 0.7500 63,250 -0.06(-7.41%)
Oct 14, 2008 0.8000 0.8400 0.7500 0.8100 58,100 +0.06(+8.00%)
Oct 10, 2008 0.8400 0.9000 0.6900 0.7500 242,980 -0.12(-13.79%)
Oct 09, 2008 0.8500 0.9300 0.8500 0.8700 81,017 +0.08(+10.13%)
Oct 08, 2008 0.9000 0.9000 0.7800 0.7900 194,700 -0.11(-12.22%)
Oct 07, 2008 0.9400 0.9900 0.9000 0.9000 71,350 +0.00(+0.00%)
Oct 06, 2008 0.9800 1.010 0.8700 0.9000 148,514 -0.10(-10.00%)
Oct 03, 2008 0.9300 1.100 0.9300 1.000 90,750 +0.00(+0.00%)
Oct 02, 2008 1.150 1.150 1.000 1.000 195,134 -0.12(-10.71%)
Oct 01, 2008 1.160 1.200 1.120 1.120 162,400 -0.08(-6.67%)
Sep 30, 2008 1.040 1.250 1.040 1.200 198,960 +0.11(+10.09%)
Sep 29, 2008 1.100 1.160 1.020 1.090 57,300 -0.08(-6.84%)
Sep 26, 2008 1.200 1.210 1.120 1.170 62,750 +0.01(+0.86%)
Sep 25, 2008 1.150 1.290 1.110 1.160 34,950 +0.01(+0.87%)
Sep 24, 2008 1.170 1.200 1.150 1.150 60,240 -0.05(-4.17%)
Sep 23, 2008 1.270 1.280 1.180 1.200 84,200 -0.07(-5.51%)
Sep 22, 2008 1.290 1.290 1.180 1.270 77,750 +0.12(+10.43%)
Sep 19, 2008 1.150 1.200 1.110 1.150 52,905 -0.10(-8.00%)
Sep 18, 2008 1.270 1.270 1.180 1.250 165,900 +0.07(+5.93%)
Sep 17, 2008 1.150 1.240 1.080 1.180 116,600 +0.10(+9.26%)
Sep 16, 2008 1.090 1.150 1.000 1.080 74,720 -0.02(-1.82%)
Sep 15, 2008 1.220 1.340 1.100 1.100 157,600 -0.10(-8.33%)
Sep 12, 2008 1.060 1.200 1.060 1.200 264,120 +0.16(+15.38%)
Sep 11, 2008 0.8900 1.050 0.8600 1.040 303,200 +0.16(+18.18%)
Sep 10, 2008 0.8200 0.8800 0.7700 0.8800 197,840 +0.04(+4.76%)
Sep 09, 2008 0.9500 1.000 0.8000 0.8400 312,600 -0.12(-12.50%)
Sep 08, 2008 1.060 1.060 0.9100 0.9600 438,680 -0.09(-8.57%)
Sep 05, 2008 1.150 1.160 1.050 1.050 163,700 -0.08(-7.08%)
Sep 04, 2008 1.170 1.230 1.100 1.130 139,000 -0.05(-4.24%)
Sep 03, 2008 1.230 1.240 1.150 1.180 72,830 -0.06(-4.84%)
Sep 02, 2008 1.250 1.250 1.150 1.240 71,600 -0.01(-0.80%)
Aug 29, 2008 1.290 1.300 1.250 1.250 15,600 -0.03(-2.34%)
Aug 28, 2008 1.280 1.300 1.280 1.280 40,500 +0.02(+1.59%)
Aug 27, 2008 1.240 1.320 1.240 1.260 71,775 +0.06(+5.00%)
Aug 26, 2008 1.220 1.310 1.200 1.200 99,800 -0.09(-6.98%)
Aug 25, 2008 1.280 1.290 1.250 1.290 13,400 +0.04(+3.20%)
Aug 22, 2008 1.250 1.290 1.200 1.250 29,400 -0.03(-2.34%)
Aug 21, 2008 1.310 1.380 1.250 1.280 69,000 -0.02(-1.54%)
Aug 20, 2008 1.390 1.390 1.130 1.300 132,565 +0.00(+0.00%)
Aug 19, 2008 1.220 1.350 1.210 1.300 74,200 +0.02(+1.56%)
Aug 18, 2008 1.240 1.460 1.240 1.280 101,400 +0.05(+4.07%)
Aug 15, 2008 1.280 1.280 1.160 1.230 203,213 -0.06(-4.65%)
Aug 14, 2008 1.330 1.330 1.290 1.290 52,320 -0.05(-3.73%)
Aug 13, 2008 1.320 1.360 1.320 1.340 75,899 +0.00(+0.00%)
Aug 12, 2008 1.290 1.350 1.290 1.340 78,000 +0.01(+0.75%)
Aug 11, 2008 1.400 1.420 1.310 1.330 135,950 -0.10(-6.99%)
Aug 08, 2008 1.490 1.490 1.380 1.430 192,400 -0.12(-7.74%)
Aug 07, 2008 1.510 1.550 1.430 1.550 221,950 +0.04(+2.65%)
Aug 06, 2008 1.430 1.510 1.400 1.510 334,050 +0.09(+6.34%)
Aug 05, 2008 1.450 1.450 1.380 1.420 157,277 -0.08(-5.33%)
Aug 04, 2008 1.490 1.520 1.460 1.500 169,509 +0.00(+0.00%)
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.