Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	0.3150	0.3150	0.2800	0.2950	382,400	-0.01(-3.28%)
Oct 30, 2017	0.3150	0.3150	0.3050	0.3050	146,180	+0.00(+0.00%)
Oct 27, 2017	0.3100	0.3100	0.3000	0.3050	241,750	-0.01(-3.17%)
Oct 26, 2017	0.3200	0.3300	0.3100	0.3150	184,620	-0.01(-3.08%)
Oct 25, 2017	0.3150	0.3300	0.3100	0.3250	272,100	+0.01(+3.17%)
Oct 24, 2017	0.3100	0.3250	0.3050	0.3150	163,583	+0.01(+1.61%)
Oct 23, 2017	0.3300	0.3350	0.3100	0.3100	378,214	-0.02(-4.62%)
Oct 20, 2017	0.3300	0.3300	0.3250	0.3250	132,140	+0.01(+1.56%)
Oct 19, 2017	0.3150	0.3400	0.3150	0.3200	258,100	+0.01(+1.59%)
Oct 18, 2017	0.3250	0.3300	0.3100	0.3150	170,931	-0.02(-4.55%)
Oct 17, 2017	0.3450	0.3500	0.3300	0.3300	387,016	-0.01(-2.94%)
Oct 16, 2017	0.3400	0.3425	0.3300	0.3400	382,000	+0.02(+4.62%)
Oct 13, 2017	0.3050	0.3350	0.3050	0.3250	4,635,790	+0.02(+4.84%)
Oct 12, 2017	0.3000	0.3100	0.3000	0.3100	812,080	+0.01(+1.64%)
Oct 11, 2017	0.3000	0.3050	0.3000	0.3050	474,129	+0.01(+1.67%)
Oct 10, 2017	0.3100	0.3150	0.3000	0.3000	333,660	-0.01(-3.23%)
Oct 06, 2017	0.3100	0.3100	0.3050	0.3100	158,900	+0.01(+1.64%)
Oct 05, 2017	0.3050	0.3100	0.3000	0.3050	291,000	+0.00(+0.00%)
Oct 04, 2017	0.3100	0.3100	0.3000	0.3050	461,600	+0.00(+0.00%)
Oct 03, 2017	0.3100	0.3200	0.3050	0.3050	440,990	-0.01(-3.17%)
Oct 02, 2017	0.3150	0.3250	0.3100	0.3150	141,300	+0.00(+0.00%)
Sep 29, 2017	0.3250	0.3300	0.3150	0.3150	100,384	-0.01(-1.56%)
Sep 28, 2017	0.3200	0.3250	0.3100	0.3200	182,205	+0.01(+3.23%)
Sep 27, 2017	0.3100	0.3200	0.3100	0.3100	168,050	-0.01(-1.59%)
Sep 26, 2017	0.3300	0.3300	0.3000	0.3150	1,099,774	-0.02(-4.55%)
Sep 25, 2017	0.3300	0.3450	0.3250	0.3300	302,234	+0.01(+3.13%)
Sep 22, 2017	0.3200	0.3300	0.3200	0.3200	138,236	+0.00(+0.00%)
Sep 21, 2017	0.3300	0.3350	0.3200	0.3200	179,985	-0.02(-4.48%)
Sep 20, 2017	0.3350	0.3450	0.3350	0.3350	177,300	+0.01(+1.52%)
Sep 19, 2017	0.3350	0.3350	0.3300	0.3300	96,495	+0.00(+0.00%)
Sep 18, 2017	0.3550	0.3550	0.3300	0.3300	799,750	-0.02(-5.71%)
Sep 15, 2017	0.3500	0.3600	0.3450	0.3500	4,265,367	+0.00(+0.00%)
Sep 14, 2017	0.3550	0.3600	0.3450	0.3500	2,358,855	-0.01(-1.41%)
Sep 13, 2017	0.3500	0.3600	0.3450	0.3550	419,057	+0.01(+4.41%)
Sep 12, 2017	0.3400	0.3600	0.3200	0.3400	686,150	+0.01(+1.49%)
Sep 11, 2017	0.3750	0.3800	0.3250	0.3350	958,129	-0.04(-10.67%)
Sep 08, 2017	0.3750	0.3750	0.3650	0.3750	278,000	+0.01(+2.74%)
Sep 07, 2017	0.3700	0.3700	0.3600	0.3650	99,324	+0.00(+0.00%)
Sep 06, 2017	0.3750	0.3800	0.3600	0.3650	210,080	-0.01(-2.67%)
Sep 05, 2017	0.3600	0.3750	0.3500	0.3750	345,355	+0.02(+5.63%)
Sep 01, 2017	0.3500	0.3600	0.3400	0.3550	421,839	+0.01(+1.43%)
Aug 31, 2017	0.3400	0.3600	0.3400	0.3500	239,760	+0.02(+6.06%)
Aug 30, 2017	0.3300	0.3400	0.3250	0.3300	174,274	+0.00(+0.00%)
Aug 29, 2017	0.3400	0.3450	0.3300	0.3300	234,666	-0.01(-2.94%)
Aug 28, 2017	0.3150	0.3400	0.3050	0.3400	724,425	+0.03(+9.68%)
Aug 25, 2017	0.3100	0.3150	0.3050	0.3100	488,922	+0.01(+3.33%)
Aug 24, 2017	0.3100	0.3100	0.3000	0.3000	149,050	-0.01(-1.64%)
Aug 23, 2017	0.3050	0.3100	0.3000	0.3050	167,950	+0.00(+0.00%)
Aug 22, 2017	0.3100	0.3100	0.3000	0.3050	144,735	-0.01(-1.61%)
Aug 21, 2017	0.3100	0.3100	0.3050	0.3100	79,600	+0.00(+0.00%)
Aug 18, 2017	0.3100	0.3250	0.3050	0.3100	324,000	+0.01(+1.64%)
Aug 17, 2017	0.3200	0.3200	0.3050	0.3050	273,300	-0.01(-3.17%)
Aug 16, 2017	0.3100	0.3200	0.3100	0.3150	107,670	+0.01(+1.61%)
Aug 15, 2017	0.3150	0.3200	0.3100	0.3100	175,359	-0.01(-1.59%)
Aug 14, 2017	0.3200	0.3200	0.3100	0.3150	168,500	-0.01(-1.56%)
Aug 11, 2017	0.3100	0.3200	0.3100	0.3200	75,298	+0.01(+1.59%)
Aug 10, 2017	0.3100	0.3250	0.3100	0.3150	168,076	+0.01(+1.61%)
Aug 09, 2017	0.3150	0.3150	0.3050	0.3100	182,238	-0.01(-1.59%)
Aug 08, 2017	0.3150	0.3200	0.3050	0.3150	272,374	+0.00(+0.00%)
Aug 04, 2017	0.3200	0.3250	0.3150	0.3150	172,250	-0.02(-4.55%)
Aug 03, 2017	0.3350	0.3350	0.3150	0.3300	208,055	-0.01(-1.49%)
Aug 02, 2017	0.3400	0.3400	0.3300	0.3350	36,775	-0.01(-1.47%)

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.