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 (%)
Dec 30, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 29, 2016 0.4800 0.5000 0.4700 0.5000 513,807 +0.04(+8.70%)
Dec 28, 2016 0.4900 0.4900 0.4600 0.4600 834,294 -0.01(-2.13%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Dec 22, 2016 0.4100 0.4300 0.4000 0.4300 257,630 +0.02(+4.88%)
Dec 21, 2016 0.4200 0.4200 0.3900 0.4100 192,650 -0.01(-2.38%)
Dec 20, 2016 0.3800 0.4200 0.3750 0.4200 647,382 +0.02(+5.00%)
Dec 19, 2016 0.4200 0.4200 0.4000 0.4000 286,128 -0.02(-4.76%)
Dec 16, 2016 0.4450 0.4500 0.4000 0.4200 591,462 -0.01(-1.18%)
Dec 15, 2016 0.4450 0.4450 0.4100 0.4250 570,700 -0.03(-6.59%)
Dec 14, 2016 0.4700 0.5000 0.4500 0.4550 164,315 -0.01(-1.09%)
Dec 13, 2016 0.4950 0.4950 0.4500 0.4600 622,343 -0.03(-7.07%)
Dec 12, 2016 0.4900 0.5000 0.4800 0.4950 249,892 -0.02(-2.94%)
Dec 09, 2016 0.5300 0.5300 0.5000 0.5100 289,940 -0.02(-3.77%)
Dec 08, 2016 0.5400 0.5400 0.5300 0.5300 110,751 -0.01(-1.85%)
Dec 07, 2016 0.5200 0.5600 0.5200 0.5400 195,916 +0.02(+3.85%)
Dec 06, 2016 0.5300 0.5300 0.5000 0.5200 212,175 -0.02(-3.70%)
Dec 05, 2016 0.5000 0.5400 0.4950 0.5400 268,613 +0.05(+10.20%)
Dec 02, 2016 0.5000 0.5100 0.4750 0.4900 432,846 +0.00(+0.00%)
Dec 01, 2016 0.4850 0.4900 0.4700 0.4900 276,199 +0.00(+0.00%)
Nov 30, 2016 0.5000 0.5000 0.4700 0.4900 183,361 -0.01(-2.00%)
Nov 29, 2016 0.5000 0.5050 0.4900 0.5000 329,190 -0.02(-3.85%)
Nov 28, 2016 0.5300 0.5400 0.5000 0.5200 173,891 +0.00(+0.00%)
Nov 25, 2016 0.5100 0.5200 0.4900 0.5200 187,475 +0.02(+4.00%)
Nov 24, 2016 0.4900 0.5300 0.4800 0.5000 372,247 +0.00(+0.00%)
Nov 23, 2016 0.5400 0.5400 0.4700 0.5000 673,524 -0.04(-7.41%)
Nov 22, 2016 0.5700 0.5700 0.5400 0.5400 562,230 -0.03(-5.26%)
Nov 21, 2016 0.5500 0.5700 0.5200 0.5700 262,260 +0.02(+3.64%)
Nov 18, 2016 0.5700 0.5700 0.5300 0.5500 321,421 -0.02(-3.51%)
Nov 17, 2016 0.5700 0.5900 0.5700 0.5700 371,676 -0.01(-1.72%)
Nov 16, 2016 0.6300 0.6300 0.5800 0.5800 109,301 -0.05(-7.94%)
Nov 15, 2016 0.5600 0.6300 0.5500 0.6300 388,600 +0.07(+12.50%)
Nov 14, 2016 0.5300 0.5800 0.5100 0.5600 448,738 -0.02(-3.45%)
Nov 11, 2016 0.6400 0.6400 0.5600 0.5800 631,570 -0.05(-7.94%)
Nov 10, 2016 0.6400 0.6400 0.6300 0.6300 142,235 +0.01(+1.61%)
Nov 09, 2016 0.6900 0.7000 0.6200 0.6200 233,477 -0.04(-6.06%)
Nov 08, 2016 0.6400 0.6700 0.6300 0.6600 119,485 +0.03(+4.76%)
Nov 07, 2016 0.6800 0.6800 0.6200 0.6300 398,868 -0.06(-8.70%)
Nov 04, 2016 0.6700 0.7000 0.6500 0.6900 220,945 +0.05(+7.81%)
Nov 03, 2016 0.6400 0.6800 0.6300 0.6400 292,250 +0.00(+0.00%)
Nov 02, 2016 0.6500 0.7000 0.6400 0.6400 1,310,482 -0.04(-5.88%)
Nov 01, 2016 0.7400 0.7400 0.6500 0.6800 844,778 -0.04(-5.56%)
Oct 31, 2016 0.7500 0.7500 0.7000 0.7200 249,531 -0.03(-4.00%)
Oct 28, 2016 0.7400 0.7500 0.7300 0.7500 881,600 +0.00(+0.00%)
Oct 27, 2016 0.7500 0.7600 0.7400 0.7500 2,501,979 -0.02(-2.60%)
Oct 26, 2016 0.8000 0.8000 0.7600 0.7700 456,136 -0.03(-3.75%)
Oct 25, 2016 0.7700 0.8000 0.7600 0.8000 555,819 +0.02(+2.56%)
Oct 24, 2016 0.8000 0.8000 0.7700 0.7800 195,940 -0.02(-2.50%)
Oct 21, 2016 0.8200 0.8200 0.7900 0.8000 91,784 -0.01(-1.23%)
Oct 20, 2016 0.8300 0.8300 0.8000 0.8100 168,498 -0.02(-2.41%)
Oct 19, 2016 0.8600 0.8600 0.8300 0.8300 230,382 -0.02(-2.35%)
Oct 18, 2016 0.8500 0.8500 0.8100 0.8500 341,623 +0.01(+1.19%)
Oct 17, 2016 0.8500 0.8500 0.8300 0.8400 104,309 -0.02(-2.33%)
Oct 14, 2016 0.8500 0.8600 0.8100 0.8600 180,900 +0.00(+0.00%)
Oct 13, 2016 0.8500 0.8600 0.8200 0.8600 246,026 +0.00(+0.00%)
Oct 12, 2016 0.8000 0.8700 0.7800 0.8600 284,944 +0.05(+6.17%)
Oct 11, 2016 0.7900 0.8400 0.7700 0.8100 396,270 +0.02(+2.53%)
Oct 07, 2016 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Oct 06, 2016 0.7800 0.7800 0.7500 0.7500 158,819 -0.03(-3.85%)
Oct 05, 2016 0.7800 0.8000 0.7600 0.7800 333,702 +0.01(+1.30%)
Oct 04, 2016 0.8100 0.8100 0.7700 0.7700 499,832 -0.07(-8.33%)
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.