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, 2020 0.0700 0.0700 0.0600 0.0700 877,759 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 142,928 +0.00(+0.00%)
Mar 27, 2020 0.0800 0.0800 0.0700 0.0700 1,239,875 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0700 0.0700 400,099 -0.01(-12.50%)
Mar 25, 2020 0.0900 0.0900 0.0700 0.0800 287,500 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0900 0.0700 0.0800 366,100 +0.01(+14.29%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0700 27,972 +0.00(+0.00%)
Mar 20, 2020 0.0700 0.0800 0.0700 0.0700 56,400 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 12,509 +0.00(+0.00%)
Mar 18, 2020 0.0800 0.0800 0.0700 0.0700 103,900 -0.01(-12.50%)
Mar 17, 2020 0.0700 0.0800 0.0700 0.0800 316,175 +0.01(+14.29%)
Mar 16, 2020 0.0700 0.0700 0.0700 0.0700 250,700 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0800 0.0700 0.0700 444,900 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0700 0.0700 793,845 -0.01(-12.50%)
Mar 11, 2020 0.0900 0.0900 0.0800 0.0800 162,213 -0.01(-11.11%)
Mar 10, 2020 0.0900 0.0900 0.0900 0.0900 213,000 +0.00(+0.00%)
Mar 09, 2020 0.0900 0.0900 0.0900 0.0900 483,180 +0.00(+0.00%)
Mar 06, 2020 0.1000 0.1000 0.0900 0.0900 251,906 -0.01(-10.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Mar 04, 2020 0.1000 0.1000 0.1000 0.1000 117,411 +0.00(+0.00%)
Mar 03, 2020 0.0900 0.1000 0.0900 0.1000 556,400 +0.01(+11.11%)
Mar 02, 2020 0.0900 0.1000 0.0800 0.0900 535,690 +0.00(+0.00%)
Feb 28, 2020 0.0900 0.0900 0.0800 0.0900 1,716,900 +0.00(+0.00%)
Feb 27, 2020 0.0900 0.0900 0.0800 0.0900 1,930,750 +0.00(+0.00%)
Feb 26, 2020 0.0900 0.1000 0.0900 0.0900 462,940 +0.00(+0.00%)
Feb 25, 2020 0.1000 0.1000 0.0900 0.0900 491,150 -0.01(-10.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 317,108 +0.00(+0.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 395,098 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1100 0.1000 0.1000 438,293 -0.01(-9.09%)
Feb 19, 2020 0.1100 0.1100 0.1000 0.1100 67,167 +0.00(+0.00%)
Feb 18, 2020 0.1000 0.1100 0.1000 0.1100 287,104 +0.01(+10.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 13, 2020 0.1100 0.1100 0.1100 0.1100 136,000 +0.00(+0.00%)
Feb 12, 2020 0.1100 0.1100 0.1100 0.1100 46,190 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1000 0.1100 192,000 +0.00(+0.00%)
Feb 10, 2020 0.1100 0.1100 0.1000 0.1100 70,600 +0.00(+0.00%)
Feb 07, 2020 0.1000 0.1100 0.1000 0.1100 75,800 +0.01(+10.00%)
Feb 06, 2020 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-9.09%)
Feb 05, 2020 0.1100 0.1100 0.1000 0.1100 46,500 +0.01(+10.00%)
Feb 04, 2020 0.1100 0.1100 0.1000 0.1000 114,081 -0.01(-9.09%)
Feb 03, 2020 0.1100 0.1100 0.1100 0.1100 166,336 +0.00(+0.00%)
Jan 31, 2020 0.1100 0.1100 0.1000 0.1100 262,500 +0.01(+10.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 406,671 +0.00(+0.00%)
Jan 29, 2020 0.1100 0.1100 0.1000 0.1000 349,500 +0.00(+0.00%)
Jan 28, 2020 0.1000 0.1100 0.1000 0.1000 374,859 +0.00(+0.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 262,077 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1100 0.1000 0.1000 73,501 +0.00(+0.00%)
Jan 23, 2020 0.1100 0.1100 0.1000 0.1000 19,000 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1100 0.1000 0.1000 41,200 +0.00(+0.00%)
Jan 21, 2020 0.1100 0.1100 0.1000 0.1000 33,109 +0.00(+0.00%)
Jan 20, 2020 0.1100 0.1100 0.1000 0.1000 834,668 -0.01(-9.09%)
Jan 17, 2020 0.1200 0.1200 0.1100 0.1100 73,500 +0.00(+0.00%)
Jan 16, 2020 0.1200 0.1200 0.1100 0.1100 292,329 -0.01(-8.33%)
Jan 15, 2020 0.1200 0.1200 0.1100 0.1200 189,075 +0.00(+0.00%)
Jan 14, 2020 0.1100 0.1300 0.1100 0.1200 1,798,266 +0.01(+9.09%)
Jan 13, 2020 0.1100 0.1100 0.1000 0.1100 273,915 +0.01(+10.00%)
Jan 10, 2020 0.1100 0.1100 0.1000 0.1000 75,500 +0.00(+0.00%)
Jan 09, 2020 0.1000 0.1100 0.1000 0.1000 34,653 +0.00(+0.00%)
Jan 08, 2020 0.1100 0.1100 0.1000 0.1000 291,150 -0.01(-9.09%)
Jan 07, 2020 0.1100 0.1100 0.1100 0.1100 82,500 +0.01(+10.00%)
Jan 06, 2020 0.1100 0.1100 0.1000 0.1000 409,000 -0.01(-9.09%)
Jan 03, 2020 0.1100 0.1200 0.1100 0.1100 296,000 +0.00(+0.00%)
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.