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 30, 2020 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Jun 29, 2020 0.1200 0.1300 0.1200 0.1200 986,637 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 561,057 +0.00(+0.00%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 65,560 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1200 0.1200 415,719 +0.00(+0.00%)
Jun 23, 2020 0.1200 0.1200 0.1200 0.1200 1,177,800 +0.00(+0.00%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 96,499 +0.00(+0.00%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 330,998 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1200 0.1100 0.1200 90,500 +0.00(+0.00%)
Jun 17, 2020 0.1100 0.1200 0.1100 0.1200 53,590 +0.01(+9.09%)
Jun 16, 2020 0.1200 0.1200 0.1100 0.1100 129,000 +0.00(+0.00%)
Jun 15, 2020 0.1200 0.1200 0.1100 0.1100 128,500 +0.00(+0.00%)
Jun 12, 2020 0.1100 0.1200 0.1100 0.1100 280,779 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1100 0.1100 0.1100 283,919 +0.00(+0.00%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 685,350 +0.00(+0.00%)
Jun 09, 2020 0.1100 0.1100 0.1100 0.1100 177,896 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1100 0.1100 0.1100 49,000 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1100 335,588 +0.00(+0.00%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1100 239,500 +0.00(+0.00%)
Jun 03, 2020 0.1100 0.1200 0.1000 0.1100 631,597 -0.01(-8.33%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 205,282 +0.00(+0.00%)
Jun 01, 2020 0.1200 0.1200 0.1200 0.1200 108,635 +0.00(+0.00%)
May 29, 2020 0.1200 0.1200 0.1200 0.1200 503,945 +0.00(+0.00%)
May 28, 2020 0.1200 0.1200 0.1200 0.1200 319,666 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 200,708 +0.00(+0.00%)
May 26, 2020 0.1300 0.1300 0.1200 0.1200 370,457 -0.01(-7.69%)
May 25, 2020 0.1300 0.1400 0.1200 0.1300 242,603 +0.01(+8.33%)
May 22, 2020 0.1200 0.1300 0.1200 0.1200 263,000 +0.00(+0.00%)
May 21, 2020 0.1300 0.1300 0.1200 0.1200 271,500 -0.01(-7.69%)
May 20, 2020 0.1200 0.1300 0.1200 0.1300 814,969 +0.01(+8.33%)
May 19, 2020 0.1100 0.1200 0.1100 0.1200 1,071,500 +0.01(+9.09%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 14, 2020 0.1100 0.1100 0.1100 0.1100 599,645 +0.00(+0.00%)
May 13, 2020 0.1100 0.1100 0.1100 0.1100 32,500 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1100 0.1100 146,429 +0.00(+0.00%)
May 11, 2020 0.1100 0.1100 0.1100 0.1100 120,500 +0.00(+0.00%)
May 08, 2020 0.1100 0.1100 0.1100 0.1100 342,000 +0.00(+0.00%)
May 07, 2020 0.1100 0.1100 0.1100 0.1100 471,693 +0.00(+0.00%)
May 06, 2020 0.1200 0.1200 0.1100 0.1100 249,550 +0.00(+0.00%)
May 05, 2020 0.1200 0.1200 0.1100 0.1100 160,000 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1100 0.1100 1,569,299 +0.00(+0.00%)
May 01, 2020 0.1100 0.1100 0.1100 0.1100 48,569 +0.00(+0.00%)
Apr 30, 2020 0.1100 0.1100 0.1000 0.1100 398,335 +0.01(+10.00%)
Apr 29, 2020 0.1000 0.1100 0.1000 0.1000 85,500 -0.01(-9.09%)
Apr 28, 2020 0.1100 0.1100 0.1100 0.1100 398,030 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1100 0.1000 0.1100 1,523,461 +0.02(+22.22%)
Apr 24, 2020 0.1000 0.1000 0.0900 0.0900 123,000 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.1000 0.0900 0.0900 972,000 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.0900 0.0900 0.0900 330,721 +0.01(+12.50%)
Apr 21, 2020 0.0800 0.0900 0.0800 0.0800 559,200 -0.01(-11.11%)
Apr 20, 2020 0.0800 0.0900 0.0800 0.0900 211,500 +0.00(+0.00%)
Apr 17, 2020 0.0900 0.0900 0.0800 0.0900 85,800 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.0900 0.0900 0.0900 184,344 +0.00(+0.00%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0900 756,365 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.1000 0.0900 0.0900 1,054,670 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0900 0.0800 0.0900 963,517 +0.02(+28.57%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 139,700 +0.00(+0.00%)
Apr 07, 2020 0.0800 0.0800 0.0700 0.0700 342,650 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0800 0.0700 0.0700 161,882 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0700 0.0700 0.0700 287,500 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0700 0.0700 0.0700 132,100 +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.