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, 2010 1.370 1.370 1.330 1.350 47,500 +0.01(+0.75%)
May 28, 2010 1.340 1.350 1.320 1.340 65,800 -0.03(-2.19%)
May 27, 2010 1.300 1.380 1.300 1.370 83,010 +0.04(+3.01%)
May 26, 2010 1.320 1.350 1.320 1.330 43,700 +0.01(+0.76%)
May 25, 2010 1.250 1.320 1.250 1.320 42,753 +0.01(+0.76%)
May 21, 2010 1.220 1.310 1.220 1.310 127,800 +0.05(+3.97%)
May 20, 2010 1.290 1.290 1.240 1.260 217,200 -0.06(-4.55%)
May 19, 2010 1.320 1.350 1.310 1.320 73,530 -0.02(-1.49%)
May 18, 2010 1.360 1.370 1.330 1.340 50,300 -0.03(-2.19%)
May 17, 2010 1.380 1.380 1.360 1.370 25,000 +0.00(+0.00%)
May 14, 2010 1.430 1.430 1.360 1.370 83,900 +0.01(+0.74%)
May 13, 2010 1.430 1.430 1.360 1.360 83,200 -0.02(-1.45%)
May 12, 2010 1.430 1.440 1.380 1.380 273,600 -0.03(-2.13%)
May 11, 2010 1.380 1.430 1.380 1.410 439,780 +0.05(+3.68%)
May 10, 2010 1.400 1.380 1.360 1.360 96,100 +0.00(+0.00%)
May 07, 2010 1.380 1.400 1.360 1.360 85,598 -0.03(-2.16%)
May 06, 2010 1.330 1.390 1.330 1.390 100,550 +0.03(+2.21%)
May 05, 2010 1.350 1.400 1.350 1.360 99,980 -0.04(-2.86%)
May 04, 2010 1.430 1.430 1.380 1.400 121,200 +0.01(+0.72%)
May 03, 2010 1.400 1.420 1.390 1.390 78,100 +0.01(+0.72%)
Apr 30, 2010 1.420 1.450 1.380 1.380 102,000 +0.01(+0.73%)
Apr 29, 2010 1.410 1.440 1.370 1.370 53,500 -0.04(-2.84%)
Apr 28, 2010 1.380 1.410 1.370 1.410 36,562 +0.00(+0.00%)
Apr 27, 2010 1.420 1.420 1.360 1.410 39,900 -0.01(-0.70%)
Apr 26, 2010 1.370 1.430 1.370 1.420 72,855 +0.06(+4.41%)
Apr 23, 2010 1.370 1.410 1.360 1.360 143,100 +0.00(+0.00%)
Apr 22, 2010 1.350 1.370 1.340 1.360 21,600 +0.01(+0.74%)
Apr 21, 2010 1.410 1.410 1.320 1.350 138,523 -0.05(-3.57%)
Apr 20, 2010 1.380 1.400 1.380 1.400 29,400 +0.03(+2.19%)
Apr 19, 2010 1.400 1.400 1.370 1.370 25,932 +0.00(+0.00%)
Apr 16, 2010 1.390 1.400 1.370 1.370 42,899 -0.01(-0.72%)
Apr 15, 2010 1.400 1.410 1.380 1.380 22,436 +0.00(+0.00%)
Apr 14, 2010 1.400 1.430 1.370 1.380 70,580 +0.00(+0.00%)
Apr 13, 2010 1.370 1.400 1.370 1.380 55,500 +0.00(+0.00%)
Apr 12, 2010 1.400 1.400 1.380 1.380 43,640 -0.01(-0.72%)
Apr 09, 2010 1.370 1.420 1.370 1.390 148,575 -0.01(-0.71%)
Apr 08, 2010 1.440 1.470 1.400 1.400 99,626 -0.04(-2.78%)
Apr 07, 2010 1.440 1.480 1.410 1.440 101,883 +0.00(+0.00%)
Apr 06, 2010 1.420 1.460 1.390 1.440 97,960 +0.03(+2.13%)
Apr 05, 2010 1.480 1.480 1.410 1.410 101,900 -0.07(-4.73%)
Apr 01, 2010 1.480 1.480 1.480 0 +0.03(+2.07%)
Mar 31, 2010 1.450 1.470 1.410 1.450 30,480 +0.02(+1.40%)
Mar 30, 2010 1.430 1.460 1.420 1.430 44,235 +0.00(+0.00%)
Mar 29, 2010 1.440 1.470 1.410 1.430 75,125 -0.07(-4.67%)
Mar 26, 2010 1.470 1.500 1.430 1.500 43,375 +0.03(+2.04%)
Mar 25, 2010 1.430 1.480 1.410 1.470 44,115 +0.06(+4.26%)
Mar 24, 2010 1.460 1.460 1.390 1.410 42,300 -0.06(-4.08%)
Mar 23, 2010 1.470 1.490 1.430 1.470 93,300 +0.02(+1.38%)
Mar 22, 2010 1.320 1.450 1.270 1.450 209,545 +0.05(+3.57%)
Mar 19, 2010 1.430 1.430 1.390 1.400 71,640 +0.00(+0.00%)
Mar 18, 2010 1.430 1.440 1.400 1.400 70,900 -0.02(-1.41%)
Mar 17, 2010 1.460 1.470 1.420 1.420 153,570 -0.04(-2.74%)
Mar 16, 2010 1.470 1.470 1.450 1.460 39,107 +0.00(+0.00%)
Mar 15, 2010 1.450 1.470 1.460 1.460 21,950 +0.00(+0.00%)
Mar 12, 2010 1.480 1.480 1.430 1.460 43,855 +0.02(+1.39%)
Mar 11, 2010 1.440 1.450 1.440 1.440 22,655 +0.01(+0.70%)
Mar 10, 2010 1.490 1.490 1.430 1.430 102,050 -0.06(-4.03%)
Mar 09, 2010 1.480 1.500 1.420 1.490 127,450 +0.01(+0.68%)
Mar 08, 2010 1.480 1.480 1.460 1.480 15,700 +0.02(+1.37%)
Mar 05, 2010 1.490 1.490 1.440 1.460 78,090 -0.02(-1.35%)
Mar 04, 2010 1.490 1.540 1.480 1.480 55,024 -0.02(-1.33%)
Mar 03, 2010 1.500 1.530 1.490 1.500 35,338 -0.01(-0.66%)
Mar 02, 2010 1.450 1.510 1.440 1.510 276,250 +0.06(+4.14%)
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.