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 (%)
Sep 30, 2011 1.050 1.120 1.050 1.100 42,450 +0.04(+3.77%)
Sep 29, 2011 0.9800 1.080 0.9800 1.060 74,750 -0.02(-1.85%)
Sep 28, 2011 1.090 1.140 1.080 1.080 35,900 -0.01(-0.92%)
Sep 27, 2011 1.070 1.120 1.070 1.090 108,643 +0.08(+7.92%)
Sep 26, 2011 1.030 1.050 0.9900 1.010 165,235 -0.05(-4.72%)
Sep 23, 2011 1.050 1.100 1.040 1.060 79,147 -0.02(-1.85%)
Sep 22, 2011 1.100 1.150 1.030 1.080 243,666 -0.13(-10.74%)
Sep 21, 2011 1.190 1.210 1.190 1.210 34,064 +0.02(+1.68%)
Sep 20, 2011 1.180 1.220 1.180 1.190 135,500 +0.01(+0.85%)
Sep 19, 2011 1.180 1.210 1.150 1.180 171,500 +0.01(+0.85%)
Sep 16, 2011 1.200 1.210 1.170 1.170 156,750 -0.05(-4.10%)
Sep 15, 2011 1.220 1.240 1.200 1.220 159,251 -0.02(-1.61%)
Sep 14, 2011 1.250 1.270 1.240 1.240 120,732 -0.01(-0.80%)
Sep 13, 2011 1.220 1.280 1.220 1.250 84,600 +0.03(+2.46%)
Sep 12, 2011 1.290 1.300 1.180 1.220 175,400 -0.10(-7.58%)
Sep 09, 2011 1.350 1.350 1.310 1.320 124,050 +0.00(+0.00%)
Sep 08, 2011 1.340 1.340 1.310 1.320 73,800 -0.02(-1.49%)
Sep 07, 2011 1.300 1.350 1.290 1.340 188,550 +0.03(+2.29%)
Sep 06, 2011 1.300 1.340 1.270 1.310 296,892 +0.01(+0.77%)
Sep 02, 2011 1.300 1.310 1.270 1.300 25,054 +0.02(+1.56%)
Sep 01, 2011 1.150 1.300 1.150 1.280 145,250 -0.04(-3.03%)
Aug 31, 2011 1.310 1.320 1.280 1.320 61,050 +0.00(+0.00%)
Aug 30, 2011 1.340 1.340 1.260 1.320 89,510 +0.02(+1.54%)
Aug 29, 2011 1.330 1.350 1.300 1.300 106,800 -0.03(-2.26%)
Aug 26, 2011 1.240 1.330 1.220 1.330 133,450 +0.09(+7.26%)
Aug 25, 2011 1.250 1.280 1.240 1.240 52,850 -0.02(-1.59%)
Aug 24, 2011 1.280 1.300 1.260 1.260 40,000 -0.01(-0.79%)
Aug 23, 2011 1.370 1.370 1.250 1.270 164,850 -0.13(-9.29%)
Aug 22, 2011 1.250 1.400 1.250 1.400 180,400 +0.10(+7.69%)
Aug 19, 2011 1.270 1.310 1.270 1.300 75,800 -0.01(-0.76%)
Aug 18, 2011 1.320 1.360 1.300 1.310 83,010 -0.05(-3.68%)
Aug 17, 2011 1.290 1.380 1.230 1.360 92,420 +0.06(+4.62%)
Aug 16, 2011 1.310 1.350 1.280 1.300 148,850 -0.06(-4.41%)
Aug 15, 2011 1.350 1.370 1.350 1.360 224,025 +0.02(+1.49%)
Aug 12, 2011 1.240 1.340 1.200 1.340 384,100 +0.12(+9.84%)
Aug 11, 2011 1.210 1.310 1.070 1.220 421,240 +0.05(+4.27%)
Aug 10, 2011 1.240 1.240 1.140 1.170 105,150 -0.03(-2.50%)
Aug 09, 2011 1.180 1.200 1.150 1.200 78,189 +0.02(+1.69%)
Aug 08, 2011 1.220 1.240 1.150 1.180 153,450 -0.06(-4.84%)
Aug 05, 2011 1.270 1.280 1.230 1.240 81,300 -0.07(-5.34%)
Aug 04, 2011 1.390 1.410 1.290 1.310 97,619 -0.07(-5.07%)
Aug 03, 2011 1.380 1.400 1.360 1.380 90,700 +0.03(+2.22%)
Aug 02, 2011 1.240 1.380 1.240 1.350 43,300 +0.12(+9.76%)
Jul 29, 2011 1.240 1.240 1.220 1.230 24,912 -0.03(-2.38%)
Jul 28, 2011 1.260 1.260 1.230 1.260 44,900 -0.01(-0.79%)
Jul 27, 2011 1.330 1.330 1.270 1.270 39,800 -0.06(-4.51%)
Jul 26, 2011 1.320 1.340 1.300 1.330 15,100 +0.01(+0.76%)
Jul 25, 2011 1.300 1.330 1.300 1.320 3,600 -0.01(-0.75%)
Jul 22, 2011 1.320 1.330 1.310 1.330 23,450 +0.03(+2.31%)
Jul 21, 2011 1.330 1.370 1.290 1.300 49,722 -0.04(-2.99%)
Jul 20, 2011 1.350 1.360 1.340 1.340 39,738 -0.01(-0.74%)
Jul 19, 2011 1.380 1.380 1.350 1.350 36,800 -0.02(-1.46%)
Jul 18, 2011 1.340 1.390 1.320 1.370 20,800 +0.04(+3.01%)
Jul 15, 2011 1.320 1.330 1.300 1.330 12,725 +0.01(+0.76%)
Jul 14, 2011 1.380 1.390 1.310 1.320 50,925 -0.03(-2.22%)
Jul 13, 2011 1.320 1.380 1.300 1.350 188,200 +0.03(+2.27%)
Jul 12, 2011 1.260 1.320 1.260 1.320 77,950 +0.06(+4.76%)
Jul 11, 2011 1.250 1.260 1.240 1.260 36,400 +0.00(+0.00%)
Jul 08, 2011 1.290 1.290 1.240 1.260 29,000 -0.03(-2.33%)
Jul 07, 2011 1.200 1.290 1.160 1.290 148,750 +0.09(+7.50%)
Jul 06, 2011 1.210 1.210 1.160 1.200 164,400 -0.02(-1.64%)
Jul 05, 2011 1.200 1.270 1.180 1.220 119,277 +0.04(+3.39%)
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.