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 (%)
May 29, 2009 1.290 1.350 1.290 1.330 158,700 +0.02(+1.53%)
May 28, 2009 1.290 1.350 1.280 1.310 366,766 +0.02(+1.55%)
May 27, 2009 1.270 1.290 1.260 1.290 346,852 +0.02(+1.57%)
May 26, 2009 1.250 1.280 1.250 1.270 155,550 +0.02(+1.60%)
May 25, 2009 1.240 1.260 1.240 1.250 27,800 -0.03(-2.34%)
May 22, 2009 1.280 1.280 1.220 1.280 292,699 +0.02(+1.59%)
May 21, 2009 1.240 1.300 1.230 1.260 404,032 +0.03(+2.44%)
May 20, 2009 1.230 1.260 1.200 1.230 152,400 +0.00(+0.00%)
May 19, 2009 1.220 1.280 1.160 1.230 208,285 +0.01(+0.82%)
May 17, 2009 1.280 1.290 1.200 1.220 126,121 +0.00(+0.00%)
May 15, 2009 1.280 1.290 1.150 1.220 282,109 -0.08(-6.15%)
May 14, 2009 1.100 1.300 1.090 1.300 1,090,868 +0.23(+21.50%)
May 13, 2009 1.050 1.080 1.000 1.070 119,700 +0.02(+1.90%)
May 12, 2009 1.050 1.080 1.040 1.050 143,200 +0.00(+0.00%)
May 11, 2009 1.060 1.080 1.000 1.050 314,200 -0.02(-1.87%)
May 08, 2009 1.080 1.090 1.020 1.070 291,320 +0.01(+0.94%)
May 07, 2009 1.030 1.060 0.9900 1.060 478,705 +0.07(+7.07%)
May 06, 2009 0.9100 1.080 0.9100 0.9900 380,840 +0.05(+5.32%)
May 05, 2009 0.9200 0.9400 0.9000 0.9400 117,275 +0.01(+1.08%)
May 04, 2009 0.9100 0.9300 0.8900 0.9300 82,500 +0.01(+1.09%)
May 01, 2009 0.9000 0.9200 0.9000 0.9200 53,650 +0.01(+1.10%)
Apr 30, 2009 0.9200 0.9200 0.9000 0.9100 32,815 -0.01(-1.09%)
Apr 29, 2009 0.9100 0.9200 0.9100 0.9200 49,000 +0.02(+2.22%)
Apr 28, 2009 0.9100 0.9100 0.8800 0.9000 111,000 +0.01(+1.12%)
Apr 27, 2009 0.9400 0.9400 0.8900 0.8900 43,500 -0.03(-3.26%)
Apr 24, 2009 0.9200 0.9600 0.9100 0.9200 78,000 +0.01(+1.10%)
Apr 23, 2009 0.9400 0.9400 0.8900 0.9100 126,925 -0.05(-5.21%)
Apr 22, 2009 0.9300 0.9600 0.9200 0.9600 63,950 +0.02(+2.13%)
Apr 21, 2009 0.9200 0.9800 0.9000 0.9400 90,776 +0.04(+4.44%)
Apr 20, 2009 0.9100 0.9100 0.8600 0.9000 158,750 -0.01(-1.10%)
Apr 17, 2009 0.9200 0.9400 0.9000 0.9100 77,000 -0.02(-2.15%)
Apr 16, 2009 0.9200 0.9400 0.9100 0.9300 231,395 +0.00(+0.00%)
Apr 15, 2009 0.9600 0.9600 0.9300 0.9300 52,000 -0.03(-3.12%)
Apr 14, 2009 0.9400 0.9600 0.9100 0.9600 62,150 +0.01(+1.05%)
Apr 13, 2009 0.9500 0.9900 0.9400 0.9500 104,400 +0.00(+0.00%)
Apr 09, 2009 0.9500 0.9600 0.9200 0.9500 32,183 -0.01(-1.04%)
Apr 08, 2009 0.9200 0.9600 0.8800 0.9600 52,200 +0.00(+0.00%)
Apr 07, 2009 0.9600 0.9600 0.9000 0.9600 197,750 -0.01(-1.03%)
Apr 06, 2009 0.9800 0.9800 0.9300 0.9700 102,500 -0.01(-1.02%)
Apr 03, 2009 1.030 1.060 0.9800 0.9800 43,100 -0.05(-4.85%)
Apr 02, 2009 1.030 1.050 0.9900 1.030 154,100 -0.02(-1.90%)
Apr 01, 2009 1.020 1.050 1.010 1.050 125,555 +0.02(+1.94%)
Mar 31, 2009 1.010 1.030 1.000 1.030 33,375 +0.00(+0.00%)
Mar 30, 2009 1.010 1.060 0.9800 1.030 160,818 -0.04(-3.74%)
Mar 26, 2009 1.080 1.080 1.040 1.070 97,463 +0.00(+0.00%)
Mar 25, 2009 1.000 1.080 0.9800 1.070 200,515 +0.04(+3.88%)
Mar 24, 2009 1.020 1.050 0.9800 1.030 146,153 +0.00(+0.00%)
Mar 23, 2009 1.060 1.070 1.010 1.030 139,148 -0.04(-3.74%)
Mar 20, 2009 1.030 1.070 1.000 1.070 109,250 -0.01(-0.93%)
Mar 19, 2009 1.100 1.080 1.010 1.080 550,850 +0.06(+5.88%)
Mar 18, 2009 0.9300 1.020 0.8900 1.020 148,500 +0.08(+8.51%)
Mar 17, 2009 0.9500 0.9500 0.9100 0.9400 10,300 +0.03(+3.30%)
Mar 16, 2009 0.9500 0.9500 0.9100 0.9100 68,500 -0.02(-2.15%)
Mar 13, 2009 0.9400 0.9500 0.9100 0.9300 77,328 +0.00(+0.00%)
Mar 12, 2009 0.9100 0.9300 0.8700 0.9300 95,000 +0.04(+4.49%)
Mar 11, 2009 0.8400 0.9200 0.8000 0.8900 147,500 +0.02(+2.30%)
Mar 10, 2009 0.8800 0.8900 0.8300 0.8700 149,636 -0.04(-4.40%)
Mar 09, 2009 0.9300 0.9400 0.8800 0.9100 101,198 -0.02(-2.15%)
Mar 06, 2009 0.9300 0.9400 0.8700 0.9300 125,117 +0.00(+0.00%)
Mar 05, 2009 0.9300 0.9300 0.8900 0.9300 104,110 +0.03(+3.33%)
Mar 04, 2009 0.8900 0.9100 0.8900 0.9000 36,473 -0.05(-5.26%)
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.