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 (%)
Jun 29, 2012 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Jun 28, 2012 0.8000 0.8000 0.7500 0.8000 35,400 +0.03(+3.90%)
Jun 27, 2012 0.7700 0.8000 0.7700 0.7700 60,200 +0.00(+0.00%)
Jun 26, 2012 0.7800 0.8200 0.7600 0.7700 90,340 +0.00(+0.00%)
Jun 25, 2012 0.8400 0.8700 0.7700 0.7700 64,150 -0.10(-11.49%)
Jun 22, 2012 0.9000 0.9000 0.8600 0.8700 100,100 +0.03(+3.57%)
Jun 21, 2012 0.8900 0.8900 0.8400 0.8400 44,600 -0.05(-5.62%)
Jun 20, 2012 0.9200 0.9200 0.8800 0.8900 34,265 -0.03(-3.26%)
Jun 19, 2012 0.8900 0.9400 0.8900 0.9200 52,500 -0.04(-4.17%)
Jun 18, 2012 0.8700 0.9600 0.8700 0.9600 232,550 +0.12(+14.29%)
Jun 15, 2012 0.8600 0.8900 0.8400 0.8400 38,850 -0.03(-3.45%)
Jun 14, 2012 0.8600 0.8800 0.8300 0.8700 23,300 +0.00(+0.00%)
Jun 13, 2012 0.8700 0.8800 0.8600 0.8700 40,500 -0.01(-1.14%)
Jun 12, 2012 0.8800 0.8800 0.8800 0.8800 2,400 +0.05(+6.02%)
Jun 11, 2012 0.8400 0.8500 0.8300 0.8300 28,600 -0.02(-2.35%)
Jun 08, 2012 0.8500 0.8500 0.8500 0.8500 7,000 -0.01(-1.16%)
Jun 07, 2012 0.9000 0.9000 0.8600 0.8600 25,250 -0.02(-2.27%)
Jun 06, 2012 0.9000 0.9100 0.8800 0.8800 172,500 -0.01(-1.12%)
Jun 05, 2012 0.9000 0.9000 0.8900 0.8900 464,500 +0.01(+1.14%)
Jun 04, 2012 0.9000 0.9000 0.8400 0.8800 125,445 +0.00(+0.00%)
Jun 02, 2012 0.8700 0.9000 0.8500 0.8800 61,533 +0.00(+0.00%)
Jun 01, 2012 0.8700 0.9000 0.8500 0.8800 61,533 +0.00(+0.00%)
May 31, 2012 0.8500 0.8800 0.8500 0.8800 43,300 +0.02(+2.33%)
May 30, 2012 0.8500 0.8600 0.8200 0.8600 39,600 +0.00(+0.00%)
May 29, 2012 0.8700 0.8800 0.8600 0.8600 74,120 -0.01(-1.15%)
May 28, 2012 0.8700 0.8700 0.8500 0.8700 22,242 +0.02(+2.35%)
May 25, 2012 0.8500 0.8500 0.8500 0.8500 4,600 +0.01(+1.19%)
May 24, 2012 0.8700 0.8800 0.8400 0.8400 50,629 +0.02(+2.44%)
May 23, 2012 0.8500 0.8500 0.8200 0.8200 26,800 -0.01(-1.20%)
May 22, 2012 0.8700 0.8700 0.8300 0.8300 35,034 -0.02(-2.35%)
May 18, 2012 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 17, 2012 0.8800 0.9400 0.8700 0.8800 42,660 +0.02(+2.33%)
May 16, 2012 0.8200 0.9000 0.8200 0.8600 79,905 -0.03(-3.37%)
May 15, 2012 0.9400 0.9500 0.8800 0.8900 76,700 +0.00(+0.00%)
May 14, 2012 0.9300 0.9400 0.8900 0.8900 13,800 -0.03(-3.26%)
May 11, 2012 0.9300 0.9600 0.9200 0.9200 6,700 -0.03(-3.16%)
May 10, 2012 0.9900 1.000 0.9500 0.9500 17,000 -0.02(-2.06%)
May 09, 2012 0.9500 1.000 0.9500 0.9700 16,800 +0.02(+2.11%)
May 08, 2012 0.9900 0.9900 0.9400 0.9500 24,415 -0.04(-4.04%)
May 07, 2012 1.000 1.020 0.9900 0.9900 103,070 -0.01(-1.00%)
May 04, 2012 1.010 1.050 0.9900 1.000 66,200 +0.01(+1.01%)
May 03, 2012 1.060 1.060 0.9800 0.9900 46,200 -0.11(-10.00%)
May 02, 2012 1.050 1.100 1.050 1.100 4,700 +0.03(+2.80%)
May 01, 2012 1.050 1.070 1.050 1.070 14,100 +0.02(+1.90%)
Apr 30, 2012 1.060 1.080 1.020 1.050 37,100 -0.05(-4.55%)
Apr 27, 2012 1.090 1.180 1.090 1.100 23,300 +0.06(+5.77%)
Apr 26, 2012 1.070 1.070 1.040 1.040 28,250 -0.01(-0.95%)
Apr 25, 2012 1.050 1.050 1.050 1.050 10,600 +0.00(+0.00%)
Apr 24, 2012 1.080 1.100 1.030 1.050 29,100 -0.01(-0.94%)
Apr 23, 2012 1.060 1.100 1.050 1.060 42,700 -0.01(-0.93%)
Apr 20, 2012 1.080 1.100 1.070 1.070 30,700 +0.04(+3.88%)
Apr 19, 2012 1.070 1.110 1.030 1.030 32,200 -0.07(-6.36%)
Apr 18, 2012 1.120 1.120 1.100 1.100 18,560 -0.01(-0.90%)
Apr 17, 2012 1.120 1.140 1.080 1.110 31,360 +0.04(+3.74%)
Apr 16, 2012 1.160 1.160 1.070 1.070 44,110 +0.00(+0.00%)
Apr 13, 2012 1.100 1.160 1.070 1.070 15,100 -0.13(-10.83%)
Apr 12, 2012 1.050 1.200 1.050 1.200 47,600 +0.15(+14.29%)
Apr 11, 2012 1.080 1.080 1.050 1.050 6,200 -0.02(-1.87%)
Apr 10, 2012 1.120 1.120 0.9700 1.070 106,077 -0.04(-3.60%)
Apr 09, 2012 1.160 1.160 1.110 1.110 25,790 -0.05(-4.31%)
Apr 05, 2012 1.160 1.160 1.160 1.160 900 -0.02(-1.69%)
Apr 04, 2012 1.200 1.200 1.150 1.180 14,190 -0.02(-1.67%)
Apr 03, 2012 1.250 1.260 1.200 1.200 93,900 -0.05(-4.00%)
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.