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, 2018 0.1700 0.1700 0.1600 0.1600 69,000 -0.01(-5.88%)
Oct 30, 2018 0.1800 0.1800 0.1600 0.1700 72,000 +0.00(+0.00%)
Oct 29, 2018 0.1800 0.1800 0.1700 0.1700 108,000 +0.00(+0.00%)
Oct 26, 2018 0.1800 0.1800 0.1600 0.1700 535,978 -0.01(-5.56%)
Oct 25, 2018 0.1800 0.1800 0.1700 0.1800 244,869 +0.00(+0.00%)
Oct 24, 2018 0.1800 0.1900 0.1800 0.1800 85,100 -0.01(-5.26%)
Oct 23, 2018 0.1900 0.1900 0.1800 0.1900 84,500 +0.00(+0.00%)
Oct 22, 2018 0.1800 0.1900 0.1800 0.1900 247,906 +0.01(+5.56%)
Oct 19, 2018 0.1700 0.1900 0.1700 0.1800 420,400 +0.01(+5.88%)
Oct 18, 2018 0.1800 0.1800 0.1700 0.1700 645,500 +0.00(+0.00%)
Oct 17, 2018 0.1700 0.1700 0.1700 0.1700 160,883 -0.01(-5.56%)
Oct 16, 2018 0.1600 0.1800 0.1600 0.1800 172,350 +0.01(+5.88%)
Oct 15, 2018 0.1700 0.1900 0.1700 0.1700 307,925 +0.00(+0.00%)
Oct 12, 2018 0.1700 0.1700 0.1700 0.1700 88,999 +0.00(+0.00%)
Oct 11, 2018 0.1700 0.1700 0.1600 0.1700 342,000 +0.01(+6.25%)
Oct 10, 2018 0.1700 0.1700 0.1600 0.1600 45,300 -0.01(-5.88%)
Oct 09, 2018 0.1700 0.1700 0.1600 0.1700 151,934 +0.00(+0.00%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 04, 2018 0.1700 0.1700 0.1700 0.1700 88,650 +0.00(+0.00%)
Oct 03, 2018 0.1700 0.1700 0.1700 0.1700 84,500 +0.00(+0.00%)
Oct 02, 2018 0.1800 0.1800 0.1700 0.1700 146,150 +0.00(+0.00%)
Oct 01, 2018 0.1700 0.1800 0.1700 0.1700 35,400 +0.00(+0.00%)
Sep 28, 2018 0.1800 0.1800 0.1700 0.1700 20,729 +0.00(+0.00%)
Sep 27, 2018 0.1800 0.1800 0.1700 0.1700 55,000 -0.01(-5.56%)
Sep 26, 2018 0.1800 0.1800 0.1700 0.1800 73,879 +0.00(+0.00%)
Sep 25, 2018 0.1800 0.1800 0.1700 0.1800 254,500 +0.00(+0.00%)
Sep 24, 2018 0.1800 0.1800 0.1800 0.1800 68,000 +0.00(+0.00%)
Sep 21, 2018 0.1800 0.1800 0.1800 0.1800 49,600 +0.00(+0.00%)
Sep 20, 2018 0.1800 0.1800 0.1700 0.1800 109,000 +0.00(+0.00%)
Sep 19, 2018 0.1800 0.1800 0.1800 0.1800 108,450 +0.00(+0.00%)
Sep 18, 2018 0.1700 0.1800 0.1700 0.1800 121,500 -0.01(-5.26%)
Sep 17, 2018 0.1900 0.1900 0.1800 0.1900 30,072 +0.01(+5.56%)
Sep 14, 2018 0.1800 0.1800 0.1800 0.1800 84,500 +0.00(+0.00%)
Sep 13, 2018 0.1800 0.1900 0.1800 0.1800 109,625 +0.00(+0.00%)
Sep 12, 2018 0.1700 0.1800 0.1700 0.1800 38,300 +0.01(+5.88%)
Sep 11, 2018 0.1800 0.1800 0.1700 0.1700 221,000 -0.01(-5.56%)
Sep 10, 2018 0.1800 0.1900 0.1700 0.1800 516,164 +0.00(+0.00%)
Sep 07, 2018 0.1900 0.1900 0.1800 0.1800 235,500 -0.01(-5.26%)
Sep 06, 2018 0.1900 0.2000 0.1800 0.1900 238,027 +0.01(+5.56%)
Sep 05, 2018 0.2000 0.2000 0.1800 0.1800 114,690 -0.01(-5.26%)
Sep 04, 2018 0.1900 0.2000 0.1900 0.1900 104,500 -0.02(-9.52%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 30, 2018 0.2000 0.2100 0.1900 0.2100 132,300 +0.00(+0.00%)
Aug 29, 2018 0.2100 0.2100 0.2000 0.2100 43,185 +0.00(+0.00%)
Aug 28, 2018 0.2100 0.2200 0.2000 0.2100 106,166 +0.00(+0.00%)
Aug 27, 2018 0.2100 0.2200 0.2000 0.2100 67,400 +0.01(+5.00%)
Aug 24, 2018 0.1900 0.2100 0.1800 0.2000 360,448 +0.01(+5.26%)
Aug 23, 2018 0.1900 0.1900 0.1900 0.1900 70,000 +0.01(+5.56%)
Aug 22, 2018 0.2000 0.2000 0.1800 0.1800 88,300 -0.01(-5.26%)
Aug 21, 2018 0.2000 0.2000 0.1900 0.1900 40,100 -0.01(-5.00%)
Aug 20, 2018 0.2000 0.2000 0.1900 0.2000 44,000 +0.01(+5.26%)
Aug 17, 2018 0.1900 0.1900 0.1900 0.1900 34,500 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.2100 0.1800 0.1900 234,900 +0.01(+5.56%)
Aug 15, 2018 0.1900 0.1900 0.1700 0.1800 470,580 -0.01(-5.26%)
Aug 14, 2018 0.2000 0.2000 0.1900 0.1900 189,200 +0.00(+0.00%)
Aug 13, 2018 0.2000 0.2100 0.1900 0.1900 228,800 -0.01(-5.00%)
Aug 10, 2018 0.2000 0.2100 0.2000 0.2000 110,550 +0.00(+0.00%)
Aug 09, 2018 0.2100 0.2100 0.2000 0.2000 49,499 -0.01(-4.76%)
Aug 08, 2018 0.2000 0.2100 0.2000 0.2100 41,300 +0.00(+0.00%)
Aug 07, 2018 0.2100 0.2200 0.2000 0.2100 192,099 +0.01(+5.00%)
Aug 03, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 02, 2018 0.2000 0.2000 0.1900 0.1900 196,200 -0.01(-5.00%)
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.