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 (%)
Nov 28, 2014 0.2250 0.2300 0.2200 0.2200 125,045 -0.01(-2.22%)
Nov 27, 2014 0.2300 0.2300 0.2250 0.2250 157,100 -0.01(-2.17%)
Nov 26, 2014 0.2350 0.2350 0.2300 0.2300 134,700 +0.00(+0.00%)
Nov 25, 2014 0.2350 0.2350 0.2300 0.2300 9,400 +0.01(+2.22%)
Nov 24, 2014 0.2300 0.2300 0.2250 0.2250 18,100 +0.00(+0.00%)
Nov 21, 2014 0.2250 0.2350 0.2250 0.2250 61,750 -0.01(-2.17%)
Nov 20, 2014 0.2350 0.2350 0.2250 0.2300 97,500 -0.01(-4.17%)
Nov 19, 2014 0.2500 0.2500 0.2350 0.2400 88,150 +0.00(+0.00%)
Nov 18, 2014 0.2250 0.2450 0.2200 0.2400 759,000 +0.02(+9.09%)
Nov 17, 2014 0.2150 0.2200 0.2150 0.2200 78,850 +0.00(+0.00%)
Nov 14, 2014 0.2100 0.2200 0.2100 0.2200 90,540 +0.02(+10.00%)
Nov 13, 2014 0.2050 0.2050 0.2000 0.2000 14,500 -0.01(-4.76%)
Nov 12, 2014 0.2150 0.2150 0.2100 0.2100 11,300 -0.00(-1.18%)
Nov 11, 2014 0.2100 0.2150 0.2100 0.2125 13,800 -0.01(-3.41%)
Nov 10, 2014 0.2200 0.2200 0.2200 0.2200 69,550 +0.01(+4.76%)
Nov 07, 2014 0.2000 0.2150 0.2000 0.2100 80,700 +0.01(+7.69%)
Nov 06, 2014 0.1950 0.2000 0.1900 0.1950 70,500 +0.00(+0.00%)
Nov 05, 2014 0.1900 0.2000 0.1900 0.1950 125,500 +0.02(+8.33%)
Nov 04, 2014 0.2250 0.2300 0.1800 0.1800 340,183 -0.04(-16.28%)
Nov 03, 2014 0.2150 0.2150 0.2150 0.2150 27,100 +0.00(+0.00%)
Oct 31, 2014 0.2050 0.2150 0.2000 0.2150 175,800 +0.01(+2.38%)
Oct 30, 2014 0.2150 0.2150 0.2050 0.2100 190,100 -0.01(-2.33%)
Oct 29, 2014 0.2150 0.2200 0.2100 0.2150 32,224 +0.00(+0.00%)
Oct 28, 2014 0.2200 0.2200 0.2100 0.2150 141,200 +0.00(+0.00%)
Oct 27, 2014 0.2350 0.2350 0.2150 0.2150 170,900 -0.02(-6.52%)
Oct 24, 2014 0.2150 0.2300 0.2150 0.2300 173,277 +0.02(+6.98%)
Oct 23, 2014 0.2400 0.2400 0.2150 0.2150 218,400 -0.02(-6.52%)
Oct 22, 2014 0.2400 0.2400 0.2250 0.2300 205,488 -0.01(-4.17%)
Oct 21, 2014 0.2250 0.2400 0.2250 0.2400 184,428 +0.01(+2.13%)
Oct 20, 2014 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-4.08%)
Oct 17, 2014 0.2450 0.2450 0.2450 0.2450 2,700 +0.01(+6.52%)
Oct 16, 2014 0.2150 0.2150 0.2150 0.2300 40,200 +0.01(+4.55%)
Oct 15, 2014 0.2200 0.2300 0.2200 0.2200 149,140 +0.01(+2.33%)
Oct 14, 2014 0.2150 0.2200 0.2150 0.2150 414,086 -0.02(-8.51%)
Oct 10, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Oct 09, 2014 0.2400 0.2500 0.2400 0.2450 103,322 +0.01(+6.52%)
Oct 08, 2014 0.2300 0.2450 0.2300 0.2300 145,500 +0.01(+4.55%)
Oct 07, 2014 0.2400 0.2500 0.2100 0.2200 417,300 -0.02(-8.33%)
Oct 06, 2014 0.2300 0.2400 0.2150 0.2400 290,400 +0.01(+4.35%)
Oct 03, 2014 0.2350 0.2450 0.2300 0.2300 322,490 -0.01(-4.17%)
Oct 02, 2014 0.2500 0.2500 0.2400 0.2400 139,400 -0.01(-4.00%)
Oct 01, 2014 0.2450 0.2500 0.2400 0.2500 404,840 +0.01(+2.04%)
Sep 30, 2014 0.2500 0.2500 0.2450 0.2450 50,550 -0.01(-2.00%)
Sep 29, 2014 0.2550 0.2550 0.2450 0.2500 115,290 -0.01(-1.96%)
Sep 26, 2014 0.2650 0.2650 0.2550 0.2550 144,922 -0.02(-5.56%)
Sep 25, 2014 0.2750 0.2750 0.2700 0.2700 96,500 -0.01(-3.57%)
Sep 24, 2014 0.2900 0.2900 0.2800 0.2800 25,000 -0.00(-1.75%)
Sep 23, 2014 0.2850 0.2850 0.2600 0.2850 78,730 +0.00(+1.79%)
Sep 22, 2014 0.2400 0.2850 0.2400 0.2800 181,250 -0.01(-5.08%)
Sep 19, 2014 0.3150 0.3150 0.2850 0.2950 218,250 -0.03(-7.81%)
Sep 18, 2014 0.3200 0.3200 0.3100 0.3200 182,450 -0.01(-1.54%)
Sep 17, 2014 0.3300 0.3300 0.3250 0.3250 85,750 +0.00(+0.00%)
Sep 16, 2014 0.3300 0.3300 0.3200 0.3250 104,020 -0.01(-1.52%)
Sep 15, 2014 0.3200 0.3400 0.3200 0.3300 77,530 +0.01(+3.13%)
Sep 12, 2014 0.3200 0.3200 0.3100 0.3200 22,500 -0.01(-1.54%)
Sep 11, 2014 0.3200 0.3250 0.3150 0.3250 216,340 +0.01(+3.17%)
Sep 10, 2014 0.3150 0.3150 0.3150 0.3150 33,000 -0.01(-3.08%)
Sep 09, 2014 0.3200 0.3250 0.3150 0.3250 56,490 +0.01(+3.17%)
Sep 08, 2014 0.3450 0.3450 0.3050 0.3150 282,850 -0.03(-10.00%)
Sep 05, 2014 0.3500 0.3500 0.3450 0.3500 67,000 -0.01(-1.41%)
Sep 04, 2014 0.3550 0.3550 0.3500 0.3550 126,500 +0.00(+0.00%)
Sep 03, 2014 0.3600 0.3600 0.3550 0.3550 39,600 -0.01(-1.39%)
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.