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 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%)
Apr 02, 2012 1.250 1.260 1.250 1.250 27,891 +0.00(+0.00%)
Mar 30, 2012 1.240 1.250 1.240 1.250 22,250 +0.03(+2.46%)
Mar 29, 2012 1.250 1.250 1.210 1.220 41,407 +0.01(+0.83%)
Mar 28, 2012 1.240 1.240 1.210 1.210 52,500 -0.03(-2.42%)
Mar 27, 2012 1.240 1.240 1.220 1.240 31,605 +0.00(+0.00%)
Mar 26, 2012 1.250 1.250 1.230 1.240 40,200 -0.01(-0.80%)
Mar 23, 2012 1.230 1.270 1.220 1.250 40,400 +0.00(+0.00%)
Mar 22, 2012 1.250 1.250 1.240 1.250 63,950 +0.00(+0.00%)
Mar 21, 2012 1.250 1.250 1.240 1.250 12,300 -0.02(-1.57%)
Mar 20, 2012 1.240 1.270 1.210 1.270 111,100 +0.02(+1.60%)
Mar 19, 2012 1.250 1.300 1.230 1.250 37,900 +0.02(+1.63%)
Mar 16, 2012 1.230 1.230 1.220 1.230 22,000 +0.01(+0.82%)
Mar 15, 2012 1.230 1.230 1.200 1.220 29,900 -0.02(-1.61%)
Mar 14, 2012 1.260 1.260 1.240 1.240 66,000 -0.01(-0.80%)
Mar 13, 2012 1.270 1.270 1.240 1.250 34,809 -0.01(-0.79%)
Mar 12, 2012 1.230 1.260 1.210 1.260 17,050 +0.03(+2.44%)
Mar 09, 2012 1.210 1.230 1.210 1.230 13,450 +0.03(+2.50%)
Mar 08, 2012 1.220 1.230 1.200 1.200 63,200 -0.01(-0.83%)
Mar 07, 2012 1.250 1.250 1.210 1.210 45,800 -0.04(-3.20%)
Mar 06, 2012 1.240 1.280 1.220 1.250 225,780 +0.00(+0.00%)
Mar 05, 2012 1.290 1.290 1.240 1.250 55,600 -0.04(-3.10%)
Mar 02, 2012 1.270 1.290 1.230 1.290 112,155 +0.04(+3.20%)
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.