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 (%)
Mar 30, 2007 0.7600 0.7800 0.7600 0.7700 73,800 +0.02(+2.67%)
Mar 29, 2007 0.7400 0.7600 0.7400 0.7500 88,300 +0.01(+1.35%)
Mar 28, 2007 0.7500 0.7500 0.7300 0.7400 28,735 +0.01(+1.37%)
Mar 27, 2007 0.7500 0.7500 0.7300 0.7300 50,829 -0.02(-2.67%)
Mar 26, 2007 0.7500 0.7600 0.7400 0.7500 95,200 +0.01(+1.35%)
Mar 23, 2007 0.7700 0.7700 0.7400 0.7400 192,250 -0.01(-1.33%)
Mar 22, 2007 0.7500 0.7500 0.7300 0.7500 88,300 +0.02(+2.74%)
Mar 21, 2007 0.7300 0.7400 0.7300 0.7300 42,800 -0.01(-1.35%)
Mar 20, 2007 0.7400 0.7500 0.7200 0.7400 131,642 +0.01(+1.37%)
Mar 19, 2007 0.7500 0.7500 0.7300 0.7300 94,200 -0.01(-1.35%)
Mar 16, 2007 0.7400 0.7500 0.7400 0.7400 67,500 +0.00(+0.00%)
Mar 15, 2007 0.7400 0.7500 0.7200 0.7400 60,100 +0.02(+2.78%)
Mar 14, 2007 0.7500 0.7500 0.7100 0.7200 115,500 -0.05(-6.49%)
Mar 13, 2007 0.8100 0.8100 0.7400 0.7700 140,600 -0.03(-3.75%)
Mar 12, 2007 0.8100 0.8200 0.7900 0.8000 169,400 +0.01(+1.27%)
Mar 09, 2007 0.7800 0.8000 0.7700 0.7900 164,650 +0.01(+1.28%)
Mar 08, 2007 0.7800 0.7800 0.7700 0.7800 165,955 +0.00(+0.00%)
Mar 07, 2007 0.7500 0.7800 0.7400 0.7800 559,900 +0.03(+4.00%)
Mar 06, 2007 0.7400 0.7600 0.7400 0.7500 136,080 +0.01(+1.35%)
Mar 05, 2007 0.7100 0.7500 0.6900 0.7400 345,300 -0.01(-1.33%)
Mar 02, 2007 0.7400 0.7500 0.7300 0.7500 48,100 +0.00(+0.00%)
Mar 01, 2007 0.7500 0.7600 0.7300 0.7500 38,800 -0.01(-1.32%)
Feb 28, 2007 0.7600 0.7600 0.7300 0.7600 60,700 +0.01(+1.33%)
Feb 27, 2007 0.7800 0.7800 0.7300 0.7500 247,489 -0.05(-6.25%)
Feb 26, 2007 0.8000 0.8000 0.7900 0.8000 159,000 +0.01(+1.27%)
Feb 23, 2007 0.7800 0.8000 0.7700 0.7900 187,200 +0.03(+3.95%)
Feb 22, 2007 0.7600 0.7800 0.7600 0.7600 82,650 +0.00(+0.00%)
Feb 21, 2007 0.7500 0.7700 0.7200 0.7600 224,900 +0.00(+0.00%)
Feb 20, 2007 0.7700 0.7700 0.7400 0.7600 132,702 -0.01(-1.30%)
Feb 16, 2007 0.7600 0.7700 0.7500 0.7700 68,400 +0.02(+2.67%)
Feb 15, 2007 0.7400 0.7700 0.7400 0.7500 108,500 +0.00(+0.00%)
Feb 14, 2007 0.7900 0.7900 0.7400 0.7500 260,245 -0.04(-5.06%)
Feb 13, 2007 0.7900 0.8000 0.7500 0.7900 224,085 +0.02(+2.60%)
Feb 12, 2007 0.8000 0.8100 0.7700 0.7700 82,788 -0.03(-3.75%)
Feb 09, 2007 0.8200 0.8200 0.7800 0.8000 69,950 -0.01(-1.23%)
Feb 08, 2007 0.7700 0.8100 0.7700 0.8100 63,237 +0.03(+3.85%)
Feb 07, 2007 0.8200 0.8200 0.7800 0.7800 140,650 -0.04(-4.88%)
Feb 06, 2007 0.8200 0.8200 0.8000 0.8200 125,425 -0.01(-1.20%)
Feb 05, 2007 0.8200 0.8300 0.8100 0.8300 89,700 +0.00(+0.00%)
Feb 02, 2007 0.8400 0.8400 0.8100 0.8300 40,245 +0.00(+0.00%)
Feb 01, 2007 0.8200 0.8500 0.8200 0.8300 167,200 +0.02(+2.47%)
Jan 31, 2007 0.8100 0.8200 0.7900 0.8100 167,500 +0.01(+1.25%)
Jan 30, 2007 0.8100 0.8100 0.7900 0.8000 86,392 -0.01(-1.23%)
Jan 29, 2007 0.8100 0.8300 0.8100 0.8100 212,750 +0.00(+0.00%)
Jan 26, 2007 0.7900 0.8100 0.7800 0.8100 129,845 +0.03(+3.85%)
Jan 25, 2007 0.8000 0.8000 0.7700 0.7800 211,816 -0.02(-2.50%)
Jan 24, 2007 0.8000 0.8200 0.7900 0.8000 114,217 +0.00(+0.00%)
Jan 23, 2007 0.8200 0.8200 0.7800 0.8000 126,000 +0.01(+1.27%)
Jan 22, 2007 0.7900 0.8100 0.7800 0.7900 157,868 -0.01(-1.25%)
Jan 19, 2007 0.8100 0.8300 0.7800 0.8000 208,900 -0.01(-1.23%)
Jan 18, 2007 0.8100 0.8200 0.7900 0.8100 230,437 +0.02(+2.53%)
Jan 17, 2007 0.7800 0.8000 0.7700 0.7900 142,836 +0.00(+0.00%)
Jan 16, 2007 0.7700 0.8500 0.7700 0.7900 359,600 +0.01(+1.28%)
Jan 12, 2007 0.7500 0.7800 0.7500 0.7800 104,900 +0.02(+2.63%)
Jan 11, 2007 0.7500 0.7700 0.7500 0.7600 49,000 -0.02(-2.56%)
Jan 10, 2007 0.7500 0.7800 0.7500 0.7800 68,400 +0.01(+1.30%)
Jan 09, 2007 0.7800 0.7900 0.7400 0.7700 73,200 -0.03(-3.75%)
Jan 08, 2007 0.8000 0.8100 0.7700 0.8000 115,200 +0.00(+0.00%)
Jan 05, 2007 0.7800 0.8000 0.7600 0.8000 157,850 +0.02(+2.56%)
Jan 04, 2007 0.8300 0.8300 0.7600 0.7800 709,650 -0.04(-4.88%)
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.