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, 2017 0.4850 0.4950 0.4600 0.4750 468,400 -0.02(-3.06%)
Mar 30, 2017 0.4900 0.5000 0.4850 0.4900 373,806 -0.01(-2.00%)
Mar 29, 2017 0.4800 0.5100 0.4800 0.5000 456,330 +0.02(+4.17%)
Mar 28, 2017 0.4900 0.4900 0.4750 0.4800 180,120 -0.01(-1.03%)
Mar 27, 2017 0.4800 0.4900 0.4700 0.4850 149,960 +0.02(+3.19%)
Mar 24, 2017 0.4700 0.4750 0.4650 0.4700 81,840 +0.01(+2.17%)
Mar 23, 2017 0.4700 0.4750 0.4600 0.4600 167,776 -0.02(-4.17%)
Mar 22, 2017 0.4800 0.4800 0.4700 0.4800 267,600 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4750 0.4800 199,900 -0.01(-2.04%)
Mar 20, 2017 0.5000 0.5100 0.4900 0.4900 237,855 -0.03(-5.77%)
Mar 17, 2017 0.5200 0.5200 0.5100 0.5200 106,500 +0.00(+0.00%)
Mar 16, 2017 0.4900 0.5000 0.4850 0.5200 367,549 +0.03(+6.12%)
Mar 15, 2017 0.4700 0.4900 0.4600 0.4900 236,417 +0.02(+5.38%)
Mar 14, 2017 0.4700 0.4750 0.4650 0.4650 130,859 -0.01(-2.11%)
Mar 13, 2017 0.4650 0.4750 0.4600 0.4750 117,600 +0.02(+4.40%)
Mar 10, 2017 0.4600 0.4650 0.4500 0.4550 287,902 -0.01(-2.15%)
Mar 09, 2017 0.4700 0.4700 0.4500 0.4650 127,450 +0.00(+0.00%)
Mar 08, 2017 0.4700 0.4700 0.4500 0.4650 310,395 -0.01(-2.11%)
Mar 07, 2017 0.4700 0.4750 0.4550 0.4750 181,640 +0.01(+1.06%)
Mar 06, 2017 0.4700 0.4750 0.4600 0.4700 388,208 -0.01(-2.08%)
Mar 03, 2017 0.4800 0.4800 0.4650 0.4800 146,600 +0.01(+2.13%)
Mar 02, 2017 0.4900 0.4900 0.4650 0.4700 487,530 -0.02(-3.09%)
Mar 01, 2017 0.4700 0.4850 0.4650 0.4850 1,031,394 +0.01(+1.04%)
Feb 28, 2017 0.4850 0.4950 0.4650 0.4800 970,790 +0.00(+0.00%)
Feb 27, 2017 0.5100 0.5200 0.4800 0.4800 510,469 -0.02(-4.00%)
Feb 24, 2017 0.5100 0.5300 0.5000 0.5000 413,971 -0.01(-1.96%)
Feb 23, 2017 0.5500 0.5500 0.5100 0.5100 515,755 -0.02(-3.77%)
Feb 22, 2017 0.5500 0.5500 0.5100 0.5300 249,146 +0.00(+0.00%)
Feb 21, 2017 0.5500 0.5500 0.5300 0.5300 350,763 -0.03(-5.36%)
Feb 17, 2017 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Feb 16, 2017 0.6000 0.6100 0.5700 0.5900 344,115 +0.01(+1.72%)
Feb 15, 2017 0.6000 0.6000 0.5800 0.5800 265,595 -0.02(-3.33%)
Feb 14, 2017 0.6200 0.6200 0.5900 0.6000 330,600 +0.00(+0.00%)
Feb 13, 2017 0.6300 0.6400 0.5900 0.6000 562,377 -0.01(-1.64%)
Feb 10, 2017 0.5600 0.6300 0.5400 0.6100 1,335,271 +0.07(+12.96%)
Feb 09, 2017 0.5700 0.5700 0.5300 0.5400 491,447 -0.02(-3.57%)
Feb 08, 2017 0.5400 0.5600 0.5300 0.5600 380,467 +0.03(+5.66%)
Feb 07, 2017 0.5100 0.5400 0.5100 0.5300 601,440 +0.03(+6.00%)
Feb 06, 2017 0.4800 0.5000 0.4800 0.5000 293,929 +0.03(+5.26%)
Feb 03, 2017 0.4850 0.4850 0.4750 0.4750 315,846 -0.01(-1.04%)
Feb 02, 2017 0.4950 0.5000 0.4800 0.4800 436,002 -0.01(-2.04%)
Feb 01, 2017 0.4900 0.4900 0.4650 0.4900 621,360 +0.00(+0.00%)
Jan 31, 2017 0.4800 0.5000 0.4800 0.4900 351,640 +0.02(+4.26%)
Jan 30, 2017 0.4800 0.4850 0.4750 0.4700 338,856 -0.01(-1.05%)
Jan 27, 2017 0.4750 0.5100 0.4600 0.4750 453,591 -0.01(-1.04%)
Jan 26, 2017 0.4900 0.5000 0.4700 0.4800 157,596 -0.01(-2.04%)
Jan 25, 2017 0.5000 0.5050 0.4750 0.4900 294,550 -0.01(-2.00%)
Jan 24, 2017 0.5300 0.5300 0.5000 0.5000 742,617 -0.03(-5.66%)
Jan 23, 2017 0.5400 0.5400 0.5200 0.5300 236,251 +0.01(+1.92%)
Jan 20, 2017 0.5300 0.5300 0.5100 0.5200 229,774 +0.00(+0.00%)
Jan 19, 2017 0.5400 0.5400 0.4900 0.5200 660,480 +0.00(+0.00%)
Jan 18, 2017 0.5500 0.5500 0.5200 0.5200 534,195 -0.03(-5.45%)
Jan 17, 2017 0.5500 0.5800 0.5400 0.5500 285,213 +0.02(+3.77%)
Jan 16, 2017 0.5500 0.5500 0.5300 0.5300 164,281 -0.02(-3.64%)
Jan 13, 2017 0.5600 0.5600 0.5300 0.5500 699,960 -0.01(-1.79%)
Jan 12, 2017 0.5500 0.5800 0.5500 0.5600 264,060 +0.00(+0.00%)
Jan 11, 2017 0.5600 0.5600 0.5500 0.5600 136,800 +0.00(+0.00%)
Jan 10, 2017 0.5500 0.5700 0.5500 0.5600 222,689 +0.01(+1.82%)
Jan 09, 2017 0.5700 0.5700 0.5400 0.5500 289,307 +0.01(+1.85%)
Jan 06, 2017 0.5600 0.5600 0.5300 0.5400 369,454 +0.00(+0.00%)
Jan 05, 2017 0.5400 0.5700 0.5300 0.5400 1,426,852 +0.02(+3.85%)
Jan 04, 2017 0.5200 0.5200 0.4950 0.5200 603,986 +0.01(+1.96%)
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.