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 (%)
Aug 31, 2016 0.7500 0.8100 0.7500 0.8000 1,619,959 +0.05(+6.67%)
Aug 30, 2016 0.7900 0.7900 0.7500 0.7500 615,990 -0.02(-2.60%)
Aug 29, 2016 0.7400 0.7800 0.7300 0.7700 362,672 +0.03(+4.05%)
Aug 26, 2016 0.7400 0.7800 0.7200 0.7400 212,865 +0.03(+4.23%)
Aug 25, 2016 0.7100 0.7400 0.7000 0.7100 235,010 -0.02(-2.74%)
Aug 24, 2016 0.7800 0.7800 0.7100 0.7300 640,569 -0.05(-6.41%)
Aug 23, 2016 0.7800 0.7900 0.7700 0.7800 328,337 +0.00(+0.00%)
Aug 22, 2016 0.7900 0.8000 0.7600 0.7800 835,926 -0.03(-3.70%)
Aug 19, 2016 0.8000 0.8100 0.7800 0.8100 666,162 -0.01(-1.22%)
Aug 18, 2016 0.7700 0.8300 0.7700 0.8200 600,231 +0.05(+6.49%)
Aug 17, 2016 0.8300 0.8300 0.7700 0.7700 734,044 -0.05(-6.10%)
Aug 16, 2016 0.8300 0.8400 0.8100 0.8200 351,499 -0.01(-1.20%)
Aug 15, 2016 0.8200 0.8400 0.8150 0.8300 613,713 +0.03(+3.75%)
Aug 12, 2016 0.8200 0.8500 0.7750 0.8000 704,597 -0.01(-1.23%)
Aug 11, 2016 0.8200 0.8800 0.7600 0.8100 1,253,947 -0.03(-3.57%)
Aug 10, 2016 0.7600 0.8500 0.7600 0.8400 782,531 +0.09(+12.00%)
Aug 09, 2016 0.7300 0.7500 0.7200 0.7500 696,566 +0.01(+1.35%)
Aug 08, 2016 0.6500 0.7400 0.6500 0.7400 1,384,625 +0.09(+13.85%)
Aug 05, 2016 0.6400 0.6500 0.6300 0.6500 555,396 +0.00(+0.00%)
Aug 04, 2016 0.6400 0.6500 0.6300 0.6500 531,858 +0.02(+3.17%)
Aug 03, 2016 0.6400 0.6400 0.6200 0.6300 733,140 +0.00(+0.00%)
Aug 02, 2016 0.6400 0.6500 0.6300 0.6300 1,158,005 +0.00(+0.00%)
Jul 29, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 28, 2016 0.6400 0.6500 0.6200 0.6300 511,195 +0.00(+0.00%)
Jul 27, 2016 0.6100 0.6300 0.6000 0.6300 508,333 +0.03(+5.00%)
Jul 26, 2016 0.5900 0.6400 0.5900 0.6000 776,307 +0.02(+3.45%)
Jul 25, 2016 0.6000 0.6000 0.5700 0.5800 729,225 -0.04(-6.45%)
Jul 22, 2016 0.6200 0.6200 0.5900 0.6200 796,430 +0.02(+3.33%)
Jul 21, 2016 0.5800 0.6200 0.5700 0.6000 349,406 +0.01(+1.69%)
Jul 20, 2016 0.5900 0.5900 0.5600 0.5900 581,857 +0.00(+0.00%)
Jul 19, 2016 0.6000 0.6100 0.5900 0.5900 90,450 -0.01(-1.67%)
Jul 18, 2016 0.6000 0.6100 0.5800 0.6000 155,237 +0.01(+1.69%)
Jul 15, 2016 0.6300 0.6300 0.5800 0.5900 596,854 -0.02(-3.28%)
Jul 14, 2016 0.6200 0.6200 0.6100 0.6100 172,150 -0.01(-1.61%)
Jul 13, 2016 0.6200 0.6300 0.6100 0.6200 395,559 +0.01(+1.64%)
Jul 12, 2016 0.6200 0.6300 0.6100 0.6100 244,850 -0.02(-3.17%)
Jul 11, 2016 0.6200 0.6300 0.6100 0.6300 526,100 +0.02(+3.28%)
Jul 08, 2016 0.6300 0.6100 0.6100 766,432 -0.02(-3.17%)
Jul 07, 2016 0.6400 0.6500 0.6300 0.6300 514,850 +0.00(+0.00%)
Jul 05, 2016 0.6500 0.6600 0.6300 0.6300 745,770 -0.01(-1.56%)
Jul 04, 2016 0.6400 0.6500 0.6300 0.6400 731,480 +0.03(+4.92%)
Jun 30, 2016 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Jun 29, 2016 0.6200 0.6300 0.5900 0.5900 248,563 -0.03(-4.84%)
Jun 28, 2016 0.6100 0.6200 0.5900 0.6200 172,030 +0.02(+3.33%)
Jun 27, 2016 0.6400 0.6400 0.5900 0.6000 640,190 -0.02(-3.23%)
Jun 24, 2016 0.6400 0.6500 0.6200 0.6200 637,600 +0.02(+3.33%)
Jun 23, 2016 0.5900 0.6100 0.5900 0.6000 1,380,499 +0.00(+0.00%)
Jun 22, 2016 0.6200 0.6300 0.5900 0.6000 245,030 -0.04(-6.25%)
Jun 21, 2016 0.6100 0.6400 0.5700 0.6400 800,730 +0.02(+3.23%)
Jun 20, 2016 0.6200 0.6200 0.6000 0.6200 257,486 +0.00(+0.00%)
Jun 17, 2016 0.6100 0.6200 0.6100 0.6200 306,619 +0.02(+3.33%)
Jun 16, 2016 0.6500 0.6500 0.6000 0.6000 1,179,640 -0.01(-1.64%)
Jun 15, 2016 0.5700 0.6100 0.5700 0.6100 422,345 +0.03(+5.17%)
Jun 14, 2016 0.6400 0.6400 0.5700 0.5800 622,337 -0.05(-7.94%)
Jun 13, 2016 0.6500 0.6500 0.6200 0.6300 512,170 +0.00(+0.00%)
Jun 10, 2016 0.6600 0.6600 0.6200 0.6300 1,148,636 -0.04(-5.97%)
Jun 09, 2016 0.6500 0.6700 0.6300 0.6700 4,049,160 +0.02(+3.08%)
Jun 08, 2016 0.6200 0.6600 0.6200 0.6500 6,075,098 +0.08(+14.04%)
Jun 07, 2016 0.5700 0.5800 0.5600 0.5700 633,938 -0.03(-5.00%)
Jun 06, 2016 0.5500 0.6000 0.5400 0.6000 2,669,576 +0.06(+11.11%)
Jun 03, 2016 0.5200 0.5400 0.5200 0.5400 943,732 +0.05(+10.20%)
Jun 02, 2016 0.4950 0.5000 0.4900 0.4900 366,378 +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.