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 (%)
Feb 29, 2008 1.190 1.190 1.080 1.110 308,770 -0.02(-1.77%)
Feb 28, 2008 1.110 1.150 1.050 1.130 450,609 +0.04(+3.67%)
Feb 27, 2008 1.130 1.130 1.060 1.090 337,132 -0.02(-1.80%)
Feb 26, 2008 1.100 1.170 1.060 1.110 600,903 +0.03(+2.78%)
Feb 25, 2008 1.030 1.080 1.000 1.080 229,575 +0.05(+4.85%)
Feb 22, 2008 1.050 1.050 0.9700 1.030 178,350 -0.02(-1.90%)
Feb 21, 2008 1.080 1.080 1.010 1.050 277,363 +0.01(+0.96%)
Feb 20, 2008 1.010 1.060 0.9900 1.040 508,195 -0.03(-2.80%)
Feb 19, 2008 0.9300 1.090 0.9300 1.070 885,005 +0.16(+17.58%)
Feb 18, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 15, 2008 0.9500 0.9600 0.9000 0.9100 510,920 +0.00(+0.00%)
Feb 14, 2008 0.8100 0.9200 0.8100 0.9100 581,927 +0.10(+12.35%)
Feb 13, 2008 0.7700 0.8100 0.7700 0.8100 142,700 +0.03(+3.85%)
Feb 12, 2008 0.7800 0.8000 0.7800 0.7800 70,650 +0.00(+0.00%)
Feb 11, 2008 0.7800 0.8000 0.7700 0.7800 204,400 +0.01(+1.30%)
Feb 08, 2008 0.7800 0.8000 0.7600 0.7700 207,879 +0.00(+0.00%)
Feb 07, 2008 0.7800 0.8000 0.7500 0.7700 135,325 +0.01(+1.32%)
Feb 06, 2008 0.7600 0.7900 0.7600 0.7600 142,930 -0.01(-1.30%)
Feb 05, 2008 0.7800 0.8000 0.7700 0.7700 128,705 -0.05(-6.10%)
Feb 04, 2008 0.8100 0.8400 0.7700 0.8200 109,660 +0.03(+3.80%)
Feb 01, 2008 0.8200 0.8200 0.7900 0.7900 191,800 -0.01(-1.25%)
Jan 31, 2008 0.8000 0.8000 0.7800 0.8000 67,700 -0.02(-2.44%)
Jan 30, 2008 0.7700 0.8200 0.7700 0.8200 75,000 +0.04(+5.13%)
Jan 29, 2008 0.8200 0.8200 0.7700 0.7800 134,500 -0.03(-3.70%)
Jan 28, 2008 0.8000 0.8300 0.7900 0.8100 218,600 +0.02(+2.53%)
Jan 25, 2008 0.8400 0.8500 0.7900 0.7900 136,300 +0.00(+0.00%)
Jan 24, 2008 0.8400 0.8400 0.7900 0.7900 214,288 -0.02(-2.47%)
Jan 23, 2008 0.8200 0.8200 0.7400 0.8100 262,200 -0.01(-1.22%)
Jan 22, 2008 0.7500 0.8500 0.7400 0.8200 314,800 +0.05(+6.49%)
Jan 21, 2008 0.8200 0.8200 0.7600 0.7700 388,400 -0.06(-7.23%)
Jan 18, 2008 0.8400 0.8600 0.8200 0.8300 403,000 -0.02(-2.35%)
Jan 17, 2008 0.9000 0.9100 0.8400 0.8500 412,450 -0.05(-5.56%)
Jan 16, 2008 0.8600 0.9100 0.8400 0.9000 156,952 +0.04(+4.65%)
Jan 15, 2008 0.9200 0.9200 0.8300 0.8600 660,450 -0.05(-5.49%)
Jan 14, 2008 0.8700 0.9200 0.8600 0.9100 1,111,561 +0.06(+7.06%)
Jan 11, 2008 0.8400 0.8600 0.8100 0.8500 857,810 +0.02(+2.41%)
Jan 10, 2008 0.7800 0.8300 0.7500 0.8300 933,300 +0.04(+5.06%)
Jan 09, 2008 0.7300 0.7900 0.7200 0.7900 1,052,310 +0.06(+8.22%)
Jan 08, 2008 0.7300 0.7600 0.7100 0.7300 658,405 +0.01(+1.39%)
Jan 07, 2008 0.7400 0.7400 0.6900 0.7200 276,600 -0.02(-2.70%)
Jan 04, 2008 0.7600 0.7600 0.7200 0.7400 359,360 -0.03(-3.90%)
Jan 03, 2008 0.7400 0.7900 0.7300 0.7700 1,029,350 +0.03(+4.05%)
Jan 02, 2008 0.7300 0.7400 0.7300 0.7400 184,500 +0.02(+2.78%)
Jan 01, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 31, 2007 0.7300 0.7400 0.7200 0.7200 86,208 -0.02(-2.70%)
Dec 28, 2007 0.7200 0.7400 0.7200 0.7400 35,610 +0.00(+0.00%)
Dec 27, 2007 0.7300 0.7400 0.7000 0.7400 52,500 +0.01(+1.37%)
Dec 26, 2007 0.7200 0.7300 0.7300 0.7300 36,000 +0.00(+0.00%)
Dec 24, 2007 0.7200 0.7300 0.7300 0.7300 36,000 +0.01(+1.39%)
Dec 21, 2007 0.6800 0.7200 0.6800 0.7200 108,550 +0.04(+5.88%)
Dec 20, 2007 0.6900 0.7000 0.6600 0.6800 75,000 +0.00(+0.00%)
Dec 19, 2007 0.6800 0.6800 0.6600 0.6800 136,400 -0.02(-2.86%)
Dec 18, 2007 0.7000 0.7300 0.6900 0.7000 121,410 +0.00(+0.00%)
Dec 17, 2007 0.7200 0.7200 0.6800 0.7000 74,300 +0.00(+0.00%)
Dec 14, 2007 0.7200 0.7300 0.7000 0.7000 225,578 -0.02(-2.78%)
Dec 13, 2007 0.7400 0.7400 0.7200 0.7200 210,600 -0.02(-2.70%)
Dec 12, 2007 0.7300 0.7400 0.7200 0.7400 190,800 +0.01(+1.37%)
Dec 11, 2007 0.7300 0.7400 0.7200 0.7300 239,200 +0.00(+0.00%)
Dec 10, 2007 0.7000 0.7300 0.6900 0.7300 183,125 +0.03(+4.29%)
Dec 07, 2007 0.7000 0.7000 0.6800 0.7000 261,550 +0.02(+2.94%)
Dec 06, 2007 0.6900 0.7100 0.6800 0.6800 182,600 +0.01(+1.49%)
Dec 05, 2007 0.7000 0.7000 0.6600 0.6700 87,500 +0.00(+0.00%)
Dec 04, 2007 0.6900 0.6900 0.6700 0.6700 734,400 -0.02(-2.90%)
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.