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 (%)
Nov 30, 2006 0.6500 0.6700 0.6400 0.6500 131,300 +0.00(+0.00%)
Nov 29, 2006 0.6300 0.6500 0.6300 0.6500 67,500 +0.01(+1.56%)
Nov 28, 2006 0.6400 0.6500 0.6200 0.6400 106,665 +0.01(+1.59%)
Nov 27, 2006 0.6700 0.6700 0.6200 0.6300 226,830 -0.03(-4.55%)
Nov 24, 2006 0.6500 0.6600 0.6500 0.6600 68,900 +0.01(+1.54%)
Nov 22, 2006 0.6500 0.6500 0.6300 0.6500 28,150 +0.00(+0.00%)
Nov 21, 2006 0.6300 0.6500 0.6300 0.6500 36,600 +0.02(+3.17%)
Nov 20, 2006 0.6400 0.6400 0.6300 0.6300 41,150 +0.00(+0.00%)
Nov 17, 2006 0.6400 0.6400 0.6100 0.6300 115,100 -0.02(-3.08%)
Nov 16, 2006 0.6700 0.6700 0.6500 0.6500 57,488 -0.02(-2.99%)
Nov 15, 2006 0.6500 0.6700 0.6500 0.6700 31,400 +0.02(+3.08%)
Nov 14, 2006 0.6000 0.6500 0.6000 0.6500 103,600 +0.03(+4.84%)
Nov 13, 2006 0.6300 0.6400 0.6100 0.6200 95,800 +0.00(+0.00%)
Nov 10, 2006 0.6100 0.6500 0.6100 0.6200 158,000 +0.00(+0.00%)
Nov 09, 2006 0.5800 0.6200 0.5800 0.6200 110,000 +0.04(+6.90%)
Nov 08, 2006 0.6000 0.6000 0.5800 0.5800 29,300 -0.02(-3.33%)
Nov 07, 2006 0.6000 0.6000 0.5800 0.6000 124,500 +0.00(+0.00%)
Nov 06, 2006 0.6100 0.6200 0.6000 0.6000 63,000 -0.01(-1.64%)
Nov 03, 2006 0.6000 0.6100 0.5800 0.6100 56,100 +0.00(+0.00%)
Nov 02, 2006 0.5900 0.6100 0.5800 0.6100 89,500 -0.01(-1.61%)
Nov 01, 2006 0.6100 0.6200 0.6000 0.6200 18,000 +0.01(+1.64%)
Oct 31, 2006 0.6000 0.6100 0.6000 0.6100 45,089 +0.02(+3.39%)
Oct 30, 2006 0.6100 0.6200 0.5900 0.5900 63,617 -0.01(-1.67%)
Oct 27, 2006 0.6000 0.6200 0.6000 0.6000 35,250 +0.00(+0.00%)
Oct 26, 2006 0.6200 0.6200 0.6000 0.6000 35,500 -0.02(-3.23%)
Oct 25, 2006 0.6200 0.6200 0.6100 0.6200 40,500 +0.00(+0.00%)
Oct 24, 2006 0.6200 0.6200 0.6000 0.6200 74,800 +0.00(+0.00%)
Oct 23, 2006 0.6100 0.6200 0.6000 0.6200 55,500 +0.01(+1.64%)
Oct 20, 2006 0.6000 0.6200 0.6000 0.6100 122,000 +0.03(+5.17%)
Oct 19, 2006 0.5700 0.5800 0.5600 0.5800 149,800 +0.03(+5.45%)
Oct 18, 2006 0.5800 0.5800 0.5500 0.5500 201,100 -0.02(-3.51%)
Oct 17, 2006 0.5600 0.5800 0.5500 0.5700 94,000 -0.01(-1.72%)
Oct 16, 2006 0.5700 0.5800 0.5500 0.5800 84,500 +0.02(+3.57%)
Oct 13, 2006 0.5600 0.5800 0.5500 0.5600 70,500 +0.01(+1.82%)
Oct 12, 2006 0.5600 0.5600 0.5500 0.5500 5,500 +0.00(+0.00%)
Oct 11, 2006 0.5600 0.5800 0.5500 0.5500 59,700 -0.03(-5.17%)
Oct 10, 2006 0.5600 0.5800 0.5500 0.5800 33,400 +0.02(+3.57%)
Oct 09, 2006 0.5500 0.5600 0.5400 0.5600 48,500 +0.00(+0.00%)
Oct 06, 2006 0.5500 0.5600 0.5400 0.5600 48,500 +0.00(+0.00%)
Oct 05, 2006 0.5600 0.5600 0.5300 0.5600 105,115 +0.01(+1.82%)
Oct 04, 2006 0.5900 0.5900 0.5500 0.5500 180,600 -0.01(-1.79%)
Oct 03, 2006 0.5800 0.5800 0.5600 0.5600 22,500 -0.02(-3.45%)
Oct 02, 2006 0.5900 0.5900 0.5800 0.5800 33,000 -0.04(-6.45%)
Sep 29, 2006 0.6000 0.6200 0.5900 0.6200 61,500 +0.02(+3.33%)
Sep 28, 2006 0.6200 0.6300 0.6000 0.6000 106,200 -0.03(-4.76%)
Sep 27, 2006 0.5800 0.6300 0.5700 0.6300 170,650 +0.07(+12.50%)
Sep 26, 2006 0.5800 0.5800 0.5600 0.5600 29,000 -0.02(-3.45%)
Sep 25, 2006 0.5800 0.5800 0.5600 0.5800 27,000 -0.01(-1.69%)
Sep 22, 2006 0.5900 0.5900 0.5600 0.5900 77,000 +0.00(+0.00%)
Sep 21, 2006 0.5800 0.5900 0.5700 0.5900 78,300 +0.01(+1.72%)
Sep 20, 2006 0.5700 0.6000 0.5700 0.5800 54,300 +0.00(+0.00%)
Sep 19, 2006 0.6000 0.6000 0.5700 0.5800 44,300 -0.02(-3.33%)
Sep 18, 2006 0.6000 0.6000 0.5700 0.6000 55,000 +0.02(+3.45%)
Sep 15, 2006 0.5600 0.5800 0.5600 0.5800 44,510 +0.00(+0.00%)
Sep 14, 2006 0.6000 0.6000 0.5600 0.5800 88,800 -0.03(-4.92%)
Sep 13, 2006 0.6000 0.6100 0.5900 0.6100 62,000 +0.01(+1.67%)
Sep 12, 2006 0.6000 0.6100 0.5800 0.6000 67,400 -0.01(-1.64%)
Sep 11, 2006 0.6200 0.6200 0.5700 0.6100 176,400 -0.02(-3.17%)
Sep 08, 2006 0.6500 0.6500 0.6300 0.6300 95,400 -0.03(-4.55%)
Sep 07, 2006 0.6600 0.6700 0.6500 0.6600 84,850 -0.02(-2.94%)
Sep 06, 2006 0.6700 0.6800 0.6600 0.6800 67,500 +0.00(+0.00%)
Sep 05, 2006 0.6700 0.6800 0.6500 0.6800 60,400 +0.02(+3.03%)
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.