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 31, 2016 0.3700 0.3950 0.3700 0.3950 639,400 +0.03(+8.22%)
Mar 30, 2016 0.3650 0.3650 0.3550 0.3650 627,562 +0.01(+1.39%)
Mar 29, 2016 0.3700 0.3700 0.3550 0.3600 2,397,760 +0.01(+1.41%)
Mar 28, 2016 0.3700 0.3750 0.3500 0.3550 801,208 -0.02(-5.33%)
Mar 24, 2016 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 23, 2016 0.3800 0.3900 0.3700 0.3800 245,720 +0.01(+1.33%)
Mar 22, 2016 0.3650 0.3900 0.3500 0.3750 864,243 +0.03(+10.29%)
Mar 21, 2016 0.3600 0.3650 0.3400 0.3400 992,216 +0.02(+4.62%)
Mar 18, 2016 0.3500 0.3850 0.3200 0.3250 2,705,964 +0.01(+1.56%)
Mar 17, 2016 0.3250 0.3300 0.2900 0.3200 2,008,757 +0.01(+3.23%)
Mar 16, 2016 0.3400 0.3500 0.2950 0.3100 1,014,301 -0.03(-8.82%)
Mar 15, 2016 0.3400 0.3550 0.3250 0.3400 389,250 -0.01(-2.86%)
Mar 14, 2016 0.3350 0.3500 0.3200 0.3500 332,225 +0.03(+11.11%)
Mar 11, 2016 0.3650 0.3650 0.3150 0.3150 860,218 -0.04(-12.50%)
Mar 10, 2016 0.3800 0.3900 0.3600 0.3600 913,120 -0.02(-4.00%)
Mar 09, 2016 0.3800 0.3850 0.3700 0.3750 1,214,310 -0.02(-3.85%)
Mar 08, 2016 0.3800 0.4000 0.3700 0.3900 334,349 +0.02(+4.00%)
Mar 07, 2016 0.3750 0.4000 0.3750 0.3750 493,461 +0.01(+1.35%)
Mar 04, 2016 0.3700 0.3850 0.3700 0.3700 931,349 +0.01(+1.37%)
Mar 03, 2016 0.3600 0.3800 0.3600 0.3650 456,300 +0.00(+0.00%)
Mar 02, 2016 0.3650 0.3750 0.3600 0.3650 346,137 +0.00(+0.00%)
Mar 01, 2016 0.3500 0.3650 0.3500 0.3650 96,500 +0.01(+2.82%)
Feb 29, 2016 0.3650 0.3650 0.3500 0.3550 303,510 -0.01(-1.39%)
Feb 26, 2016 0.3750 0.3750 0.3500 0.3600 50,809 +0.00(+0.00%)
Feb 25, 2016 0.3700 0.3750 0.3550 0.3600 81,160 -0.01(-1.37%)
Feb 24, 2016 0.3650 0.3750 0.3550 0.3650 205,550 +0.01(+1.39%)
Feb 23, 2016 0.3750 0.3850 0.3550 0.3600 490,618 -0.01(-2.70%)
Feb 22, 2016 0.3750 0.3800 0.3650 0.3700 121,557 +0.00(+0.00%)
Feb 19, 2016 0.3800 0.4050 0.3650 0.3700 449,560 -0.01(-1.33%)
Feb 18, 2016 0.3750 0.3850 0.3700 0.3750 291,586 -0.01(-2.60%)
Feb 17, 2016 0.3800 0.3900 0.3650 0.3850 262,885 +0.02(+5.48%)
Feb 16, 2016 0.3900 0.3900 0.3650 0.3650 123,673 -0.04(-8.75%)
Feb 12, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 11, 2016 0.3850 0.4000 0.3750 0.3900 400,400 +0.03(+6.85%)
Feb 10, 2016 0.3750 0.3750 0.3600 0.3650 87,700 -0.01(-2.67%)
Feb 09, 2016 0.3950 0.4000 0.3700 0.3750 148,200 -0.02(-5.06%)
Feb 08, 2016 0.3650 0.4050 0.3600 0.3950 238,000 +0.04(+11.27%)
Feb 05, 2016 0.3500 0.3700 0.3500 0.3550 98,000 +0.01(+2.90%)
Feb 04, 2016 0.3300 0.3600 0.3300 0.3450 95,250 +0.02(+6.15%)
Feb 03, 2016 0.3100 0.3300 0.3100 0.3250 60,080 +0.01(+1.56%)
Feb 02, 2016 0.3150 0.3200 0.3100 0.3200 85,350 +0.00(+0.00%)
Feb 01, 2016 0.3200 0.3350 0.3100 0.3200 103,814 +0.01(+3.23%)
Jan 29, 2016 0.3250 0.3250 0.3100 0.3100 73,400 -0.01(-3.13%)
Jan 28, 2016 0.3250 0.3300 0.3150 0.3200 55,500 +0.00(+0.00%)
Jan 27, 2016 0.3250 0.3250 0.3200 0.3200 31,600 +0.01(+3.23%)
Jan 26, 2016 0.3250 0.3300 0.3100 0.3100 126,000 -0.01(-3.13%)
Jan 25, 2016 0.3300 0.3300 0.3100 0.3200 94,524 +0.01(+1.59%)
Jan 22, 2016 0.3200 0.3250 0.3100 0.3150 84,575 +0.00(+0.00%)
Jan 21, 2016 0.3300 0.3350 0.3100 0.3150 94,500 -0.02(-5.97%)
Jan 20, 2016 0.3400 0.3550 0.3350 0.3350 144,379 -0.01(-2.90%)
Jan 19, 2016 0.3600 0.3600 0.3350 0.3450 122,400 -0.01(-1.43%)
Jan 18, 2016 0.3600 0.3600 0.3450 0.3500 26,900 +0.00(+0.00%)
Jan 15, 2016 0.3600 0.3600 0.3500 0.3500 248,500 +0.01(+2.94%)
Jan 14, 2016 0.3600 0.3650 0.3400 0.3400 93,740 -0.01(-4.23%)
Jan 13, 2016 0.3550 0.3550 0.3550 0.3550 500 +0.01(+4.41%)
Jan 12, 2016 0.3550 0.3550 0.3400 0.3400 50,850 -0.02(-6.85%)
Jan 11, 2016 0.3650 0.3700 0.3450 0.3650 76,575 +0.01(+2.82%)
Jan 08, 2016 0.3650 0.3650 0.3500 0.3550 56,000 -0.02(-4.05%)
Jan 07, 2016 0.3700 0.3750 0.3600 0.3700 133,500 +0.01(+1.37%)
Jan 06, 2016 0.3450 0.3700 0.3450 0.3650 314,150 +0.02(+5.80%)
Jan 05, 2016 0.3500 0.3500 0.3400 0.3450 23,200 -0.01(-1.43%)
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.