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 (%)
Apr 29, 2016 0.4850 0.5100 0.4850 0.5000 2,155,129 +0.03(+7.53%)
Apr 28, 2016 0.4750 0.4800 0.4650 0.4650 376,350 -0.01(-3.12%)
Apr 27, 2016 0.4750 0.4900 0.4650 0.4800 189,001 +0.00(+0.00%)
Apr 26, 2016 0.4700 0.4800 0.4550 0.4800 301,244 +0.01(+2.13%)
Apr 25, 2016 0.4800 0.4850 0.4700 0.4700 101,794 -0.02(-3.09%)
Apr 22, 2016 0.4900 0.5100 0.4700 0.4850 876,648 +0.01(+1.04%)
Apr 21, 2016 0.4950 0.5000 0.4750 0.4800 573,200 +0.01(+1.05%)
Apr 20, 2016 0.4800 0.4950 0.4700 0.4750 709,771 +0.00(+0.00%)
Apr 19, 2016 0.4700 0.4900 0.4700 0.4750 692,329 +0.01(+3.26%)
Apr 18, 2016 0.4700 0.4750 0.4550 0.4600 516,400 +0.00(+0.00%)
Apr 15, 2016 0.4600 0.4700 0.4450 0.4600 652,213 +0.00(+0.00%)
Apr 14, 2016 0.4550 0.4600 0.4350 0.4600 849,218 +0.02(+4.55%)
Apr 13, 2016 0.4400 0.4600 0.4400 0.4400 355,085 -0.02(-4.35%)
Apr 12, 2016 0.4800 0.4800 0.4300 0.4600 601,098 -0.02(-5.15%)
Apr 11, 2016 0.5000 0.5000 0.4750 0.4850 1,199,420 +0.01(+1.04%)
Apr 08, 2016 0.4800 0.5000 0.4700 0.4800 1,162,585 +0.02(+4.35%)
Apr 07, 2016 0.4500 0.4650 0.4500 0.4600 258,692 +0.03(+5.75%)
Apr 06, 2016 0.4450 0.4550 0.4350 0.4350 437,060 -0.02(-3.33%)
Apr 05, 2016 0.4250 0.4500 0.4250 0.4500 393,300 +0.03(+5.88%)
Apr 04, 2016 0.4050 0.4350 0.4000 0.4250 1,003,949 +0.02(+3.66%)
Apr 01, 2016 0.3950 0.4150 0.3950 0.4100 687,422 +0.01(+3.80%)
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%)
Jan 04, 2016 0.3500 0.3500 0.3400 0.3500 38,000 +0.01(+2.94%)
Dec 31, 2015 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Dec 30, 2015 0.3450 0.3450 0.3300 0.3450 85,719 +0.00(+0.00%)
Dec 29, 2015 0.3400 0.3450 0.3400 0.3450 59,500 +0.01(+4.55%)
Dec 24, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 23, 2015 0.3300 0.3300 0.3200 0.3200 70,500 -0.01(-3.03%)
Dec 22, 2015 0.3350 0.3400 0.3250 0.3300 84,000 -0.01(-2.94%)
Dec 21, 2015 0.3400 0.3500 0.3350 0.3400 115,500 +0.01(+3.03%)
Dec 18, 2015 0.3300 0.3300 0.3250 0.3300 16,600 +0.01(+1.54%)
Dec 17, 2015 0.3300 0.3300 0.3250 0.3250 29,200 +0.00(+0.00%)
Dec 16, 2015 0.3300 0.3500 0.3250 0.3250 159,200 +0.00(+0.00%)
Dec 15, 2015 0.3300 0.3300 0.3250 0.3250 30,800 -0.01(-1.52%)
Dec 14, 2015 0.3300 0.3300 0.3250 0.3300 48,263 +0.00(+0.00%)
Dec 11, 2015 0.3250 0.3300 0.3250 0.3300 122,005 +0.00(+0.00%)
Dec 10, 2015 0.3300 0.3300 0.3250 0.3300 58,600 +0.00(+0.00%)
Dec 09, 2015 0.3350 0.3350 0.3300 0.3300 21,000 +0.01(+3.13%)
Dec 08, 2015 0.3300 0.3350 0.3200 0.3200 42,900 -0.01(-3.03%)
Dec 07, 2015 0.3550 0.3550 0.3250 0.3300 156,040 -0.02(-7.04%)
Dec 04, 2015 0.3500 0.3600 0.3500 0.3550 124,000 +0.01(+2.90%)
Dec 03, 2015 0.3450 0.3450 0.3400 0.3450 25,800 -0.01(-1.43%)
Dec 02, 2015 0.3350 0.3850 0.3300 0.3500 770,500 +0.01(+2.94%)
Dec 01, 2015 0.3400 0.3400 0.3350 0.3400 13,500 +0.01(+3.03%)
Nov 30, 2015 0.3400 0.3450 0.3300 0.3300 85,404 -0.01(-2.94%)
Nov 27, 2015 0.3400 0.3400 0.3400 0.3400 16,225 +0.00(+0.00%)
Nov 26, 2015 0.3500 0.3550 0.3400 0.3400 152,800 -0.01(-2.86%)
Nov 25, 2015 0.3450 0.3500 0.3450 0.3500 59,300 +0.01(+1.45%)
Nov 24, 2015 0.3450 0.3500 0.3450 0.3450 72,001 +0.00(+0.00%)
Nov 23, 2015 0.3400 0.3450 55,700 +0.00(+0.00%)
Nov 20, 2015 0.3450 0.3450 0.3450 0.3450 25,000 +0.00(+0.00%)
Nov 19, 2015 0.3400 0.3500 0.3400 0.3450 101,400 +0.00(+0.00%)
Nov 17, 2015 0.3450 0.3450 0.3450 6 -0.01(-2.82%)
Nov 16, 2015 0.3550 0.3650 0.3500 0.3550 32,500 +0.01(+2.90%)
Nov 13, 2015 0.3450 0.3500 0.3400 0.3450 19,400 +0.00(+0.00%)
Nov 12, 2015 0.3500 0.3500 0.3400 0.3450 0 -0.01(-2.82%)
Nov 11, 2015 0.3550 0.3550 0.3550 0.3550 2,600 +0.01(+1.43%)
Nov 10, 2015 0.3500 0.3550 0.3500 0.3500 59,800 -0.01(-1.41%)
Nov 09, 2015 0.3600 0.3600 0.3550 0.3550 4,000 +0.00(+0.00%)
Nov 06, 2015 0.3500 0.3600 0.3450 0.3550 13,500 +0.01(+1.43%)
Nov 05, 2015 0.3550 0.3600 0.3450 0.3500 54,300 -0.01(-2.78%)
Nov 04, 2015 0.3600 0.3600 0.3500 0.3600 103,600 -0.01(-2.70%)
Nov 03, 2015 0.3800 0.3800 0.3650 0.3700 22,300 +0.00(+0.00%)
Nov 02, 2015 0.3600 0.3700 0.3500 0.3700 112,550 +0.01(+1.37%)
Oct 30, 2015 0.3500 0.3650 0.3500 0.3650 111,700 +0.02(+4.29%)
Oct 29, 2015 0.4000 0.4050 0.3450 0.3500 167,300 -0.03(-6.67%)
Oct 28, 2015 0.3750 0.4200 0.3750 0.3750 175,800 +0.03(+8.70%)
Oct 27, 2015 0.3350 0.3750 0.3300 0.3450 441,750 +0.01(+2.99%)
Oct 26, 2015 0.3450 0.3500 0.3350 0.3350 30,500 -0.01(-1.47%)
Oct 23, 2015 0.3400 0.3400 0.3400 0.3400 12,800 +0.00(+0.00%)
Oct 22, 2015 0.3350 0.3400 0.3350 0.3400 4,501 +0.02(+4.62%)
Oct 21, 2015 0.3300 0.3300 0.3250 0.3250 13,934 -0.01(-1.52%)
Oct 20, 2015 0.3450 0.3450 0.3300 0.3300 14,504 -0.01(-4.35%)
Oct 19, 2015 0.3600 0.3600 0.3450 0.3450 42,025 -0.02(-4.17%)
Oct 16, 2015 0.3700 0.3700 0.3550 0.3600 56,334 -0.01(-2.70%)
Oct 15, 2015 0.3450 0.3700 0.3400 0.3700 109,000 +0.01(+2.78%)
Oct 14, 2015 0.3300 0.3600 0.3300 0.3600 185,400 +0.04(+14.29%)
Oct 13, 2015 0.3400 0.3450 0.3150 0.3150 92,150 -0.02(-4.55%)
Oct 09, 2015 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Oct 08, 2015 0.3100 0.3100 0.3050 0.3050 124,500 +0.00(+0.00%)
Oct 07, 2015 0.3050 0.3100 0.3050 0.3050 64,000 +0.00(+0.00%)
Oct 06, 2015 0.3100 0.3100 0.3000 0.3050 523,400 -0.01(-1.61%)
Oct 05, 2015 0.3100 0.3100 0.3000 0.3100 92,767 +0.00(+0.00%)
Oct 02, 2015 0.3150 0.3150 0.3050 0.3100 272,270 +0.00(+0.00%)
Oct 01, 2015 0.3150 0.3150 0.3100 0.3100 43,000 -0.01(-1.59%)
Sep 30, 2015 0.3150 0.3150 0.3150 0.3150 10,850 +0.00(+0.00%)
Sep 29, 2015 0.3200 0.3200 0.3150 0.3150 37,500 -0.01(-1.56%)
Sep 28, 2015 0.3250 0.3400 0.3200 0.3200 141,362 -0.02(-4.48%)
Sep 25, 2015 0.3250 0.3350 0.3250 0.3350 46,000 +0.01(+1.52%)
Sep 24, 2015 0.3400 0.3400 0.3300 0.3300 98,500 +0.00(+0.00%)
Sep 23, 2015 0.3350 0.3350 0.3300 0.3300 122,500 +0.00(+0.00%)
Sep 22, 2015 0.3250 0.3300 0.3250 0.3300 5,100 +0.00(+0.00%)
Sep 21, 2015 0.3400 0.3500 0.3300 0.3300 37,271 +0.01(+3.13%)
Sep 18, 2015 0.3500 0.3500 0.3200 0.3200 191,091 -0.02(-7.25%)
Sep 17, 2015 0.3350 0.3450 0.3350 0.3450 7,000 +0.00(+1.47%)
Sep 16, 2015 0.3400 0.3400 0.3400 0.3400 10,700 +0.01(+1.49%)
Sep 15, 2015 0.3350 0.3350 0.3300 0.3350 69,200 -0.01(-2.90%)
Sep 14, 2015 0.3400 0.3450 0.3400 0.3450 23,900 +0.00(+0.00%)
Sep 11, 2015 0.3400 0.3450 0.3250 0.3450 116,000 +0.00(+0.00%)
Sep 10, 2015 0.3450 0.3450 0.3450 0.3450 2,700 +0.00(+0.00%)
Sep 09, 2015 0.3400 0.3450 0.3350 0.3450 48,450 -0.01(-1.43%)
Sep 04, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 03, 2015 0.3400 0.3500 0.3300 0.3500 56,500 +0.00(+0.00%)
Sep 02, 2015 0.3550 0.3550 0.3350 0.3500 55,000 -0.02(-5.41%)
Sep 01, 2015 0.3600 0.3700 0.3450 0.3700 39,000 +0.01(+2.78%)
Aug 31, 2015 0.3500 0.3600 0.3500 0.3600 6,000 +0.02(+4.35%)
Aug 28, 2015 0.3450 0.3550 0.3400 0.3450 67,524 -0.01(-1.43%)
Aug 27, 2015 0.3500 0.3600 0.3500 0.3500 130,212 +0.01(+1.45%)
Aug 26, 2015 0.3350 0.3450 0.3300 0.3450 62,650 +0.01(+2.99%)
Aug 25, 2015 0.3500 0.3500 0.3350 0.3350 77,000 -0.01(-4.29%)
Aug 24, 2015 0.3550 0.3550 0.3450 0.3500 121,518 +0.00(+0.00%)
Aug 21, 2015 0.3550 0.3650 0.3500 0.3500 87,900 +0.00(+0.00%)
Aug 20, 2015 0.3400 0.3500 0.3400 0.3500 181,500 +0.02(+7.69%)
Aug 19, 2015 0.3350 0.3500 0.3250 0.3250 97,000 -0.01(-2.99%)
Aug 18, 2015 0.3350 0.3350 0.3300 0.3350 23,500 -0.01(-2.90%)
Aug 17, 2015 0.3300 0.3450 0.3300 0.3450 32,000 +0.01(+4.55%)
Aug 14, 2015 0.3250 0.3500 0.3150 0.3300 91,500 +0.01(+3.13%)
Aug 13, 2015 0.3200 0.3350 0.3200 0.3200 87,380 -0.03(-8.57%)
Aug 12, 2015 0.3100 0.3550 0.3100 0.3500 97,795 +0.05(+18.64%)
Aug 11, 2015 0.2950 0.3100 0.2900 0.2950 103,100 +0.01(+3.51%)
Aug 10, 2015 0.3150 0.3250 0.2800 0.2850 199,551 -0.03(-9.52%)
Aug 07, 2015 0.3200 0.3200 0.3150 0.3150 36,900 -0.01(-3.08%)
Aug 06, 2015 0.3150 0.3300 0.3150 0.3250 40,850 +0.01(+3.17%)
Aug 05, 2015 0.3150 0.3150 0.3150 0.3150 28,000 -0.01(-1.56%)
Aug 04, 2015 0.3350 0.3350 0.3150 0.3200 56,200 -0.02(-5.88%)
Jul 31, 2015 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Jul 30, 2015 0.3200 0.3200 0.3000 0.3000 121,200 -0.01(-1.64%)
Jul 29, 2015 0.3100 0.3100 0.3000 0.3050 34,800 +0.01(+1.67%)
Jul 28, 2015 0.3100 0.3300 0.3000 0.3000 173,100 +0.00(+0.00%)
Jul 27, 2015 0.3350 0.3400 0.2850 0.3000 213,462 -0.03(-9.09%)
Jul 24, 2015 0.3700 0.3800 0.3250 0.3300 327,050 -0.04(-12.00%)
Jul 23, 2015 0.3500 0.3900 0.3500 0.3750 156,090 +0.03(+7.14%)
Jul 22, 2015 0.3550 0.3550 0.3500 0.3500 23,500 -0.02(-4.11%)
Jul 21, 2015 0.3750 0.3750 0.3600 0.3650 61,706 -0.01(-2.67%)
Jul 20, 2015 0.3800 0.3800 0.3650 0.3750 74,300 -0.01(-2.60%)
Jul 17, 2015 0.3800 0.3850 0.3750 0.3850 46,500 +0.00(+0.00%)
Jul 16, 2015 0.3900 0.3900 0.3800 0.3850 36,000 -0.02(-3.75%)
Jul 15, 2015 0.4000 0.4000 0.3900 0.4000 84,300 +0.01(+1.27%)
Jul 14, 2015 0.4300 0.4350 0.3900 0.3950 149,825 -0.04(-10.23%)
Jul 13, 2015 0.4400 0.4500 0.4400 0.4400 65,250 +0.01(+2.33%)
Jul 10, 2015 0.4550 0.4600 0.4200 0.4300 72,900 -0.04(-8.51%)
Jul 09, 2015 0.4600 0.4850 0.4600 0.4700 373,680 +0.00(+1.08%)
Jul 08, 2015 0.4250 0.4650 0.4150 0.4650 197,200 +0.04(+8.14%)
Jul 07, 2015 0.4300 0.4500 0.4050 0.4300 142,650 -0.02(-4.44%)
Jul 06, 2015 0.4500 0.4500 0.4400 0.4500 35,800 +0.00(+0.00%)
Jul 03, 2015 0.4100 0.4800 0.4100 0.4500 470,741 +0.03(+5.88%)
Jul 02, 2015 0.4050 0.4300 0.4000 0.4250 162,000 +0.01(+1.19%)
Jun 30, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 29, 2015 0.4050 0.4250 0.4050 0.4200 57,945 +0.00(+0.00%)
Jun 26, 2015 0.4050 0.4200 0.4050 0.4200 148,755 +0.01(+2.44%)
Jun 25, 2015 0.4150 0.4150 0.4050 0.4100 89,195 +0.00(+0.00%)
Jun 24, 2015 0.4000 0.4100 0.4000 0.4100 129,000 +0.00(+0.00%)
Jun 23, 2015 0.3850 0.4100 0.3850 0.4100 164,000 +0.00(+1.23%)
Jun 22, 2015 0.4000 0.4100 0.3650 0.4050 160,579 +0.02(+3.85%)
Jun 19, 2015 0.3900 0.3950 0.3900 0.3900 9,500 -0.02(-4.88%)
Jun 18, 2015 0.3900 0.4150 0.3800 0.4100 77,500 +0.01(+2.50%)
Jun 17, 2015 0.3900 0.4000 0.3750 0.4000 60,000 +0.01(+1.27%)
Jun 16, 2015 0.3950 0.3950 0.3950 0.3950 10,500 -0.01(-1.25%)
Jun 15, 2015 0.4000 0.4050 0.3850 0.4000 624,000 +0.00(+0.00%)
Jun 12, 2015 0.4000 0.4000 0.3900 0.4000 188,300 -0.01(-1.23%)
Jun 11, 2015 0.4000 0.4150 0.3750 0.4050 125,576 +0.02(+5.19%)
Jun 10, 2015 0.3750 0.3900 0.3750 0.3850 2,544,987 +0.02(+5.48%)
Jun 09, 2015 0.3800 0.3800 0.3650 0.3650 11,000 -0.02(-3.95%)
Jun 08, 2015 0.3750 0.3800 0.3650 0.3800 6,500 +0.01(+1.33%)
Jun 05, 2015 0.3850 0.3850 0.3650 0.3750 84,005 -0.01(-2.60%)
Jun 04, 2015 0.4000 0.4000 0.3800 0.3850 162,000 -0.02(-4.94%)
Jun 03, 2015 0.4100 0.4150 0.4050 0.4050 19,734 +0.00(+0.00%)
Jun 02, 2015 0.4150 0.4150 0.4000 0.4050 51,600 -0.02(-4.71%)
Jun 01, 2015 0.4150 0.4300 0.4150 0.4250 71,457 +0.01(+2.41%)
May 29, 2015 0.4200 0.4250 0.4150 0.4150 6,800 +0.00(+0.00%)
May 28, 2015 0.4150 0.4200 0.4100 0.4150 156,800 +0.00(+0.00%)
May 27, 2015 0.4300 0.4400 0.4150 0.4150 66,457 +0.00(+0.00%)
May 26, 2015 0.4250 0.4300 0.4150 0.4150 110,294 -0.03(-5.68%)
May 25, 2015 0.4400 0.4400 0.4400 0.4400 1,500 +0.01(+1.15%)
May 22, 2015 0.4300 0.4350 0.4250 0.4350 89,100 +0.02(+3.57%)
May 21, 2015 0.4300 0.4300 0.4200 0.4200 45,750 -0.01(-2.33%)
May 20, 2015 0.4300 0.4350 0.4250 0.4300 129,737 +0.01(+1.18%)
May 19, 2015 0.4300 0.4350 0.4200 0.4250 336,675 +0.02(+4.94%)
May 15, 2015 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 14, 2015 0.4250 0.4400 0.4200 0.4200 173,500 +0.00(+0.00%)
May 13, 2015 0.4150 0.4300 0.4150 0.4200 31,500 +0.01(+2.44%)
May 12, 2015 0.4100 0.4150 0.4100 0.4100 39,600 -0.01(-1.20%)
May 11, 2015 0.4300 0.4300 0.4150 0.4150 147,350 -0.02(-3.49%)
May 08, 2015 0.4200 0.4300 0.4200 0.4300 111,000 -0.01(-1.15%)
May 07, 2015 0.4300 0.4350 0.4200 0.4350 136,044 +0.01(+1.16%)
May 06, 2015 0.4200 0.4300 0.4150 0.4300 100,760 +0.01(+2.38%)
May 05, 2015 0.4200 0.4200 0.4200 0.4200 209,488 -0.01(-2.33%)
May 04, 2015 0.4150 0.4500 0.4100 0.4300 284,712 +0.02(+3.61%)
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.