Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.150	1.150	1.130	1.130	193,200	-0.01(-0.88%)
Jun 29, 2009	1.180	1.190	1.130	1.140	56,500	-0.02(-1.72%)
Jun 26, 2009	1.180	1.210	1.130	1.160	68,300	+0.00(+0.00%)
Jun 25, 2009	1.060	1.160	1.100	1.160	39,310	+0.08(+7.41%)
Jun 24, 2009	1.080	1.100	1.050	1.080	46,400	+0.02(+1.89%)
Jun 23, 2009	1.050	1.070	1.010	1.060	162,630	-0.03(-2.75%)
Jun 22, 2009	1.160	1.160	1.060	1.090	116,377	-0.10(-8.40%)
Jun 19, 2009	1.150	1.190	1.150	1.190	23,800	+0.03(+2.59%)
Jun 18, 2009	1.180	1.190	1.140	1.160	39,400	-0.02(-1.69%)
Jun 17, 2009	1.150	1.190	1.120	1.180	71,300	+0.02(+1.72%)
Jun 16, 2009	1.170	1.200	1.160	1.160	33,150	-0.03(-2.52%)
Jun 15, 2009	1.250	1.250	1.170	1.190	164,400	-0.07(-5.56%)
Jun 12, 2009	1.290	1.290	1.230	1.260	62,100	-0.02(-1.56%)
Jun 11, 2009	1.270	1.310	1.240	1.280	114,920	+0.03(+2.40%)
Jun 10, 2009	1.220	1.250	1.200	1.250	75,200	+0.00(+0.00%)
Jun 09, 2009	1.240	1.260	1.190	1.250	108,700	+0.04(+3.31%)
Jun 08, 2009	1.230	1.240	1.200	1.210	54,900	-0.04(-3.20%)
Jun 05, 2009	1.270	1.270	1.210	1.250	93,060	+0.00(+0.00%)
Jun 04, 2009	1.190	1.290	1.190	1.250	168,110	+0.09(+7.76%)
Jun 03, 2009	1.230	1.230	1.150	1.160	139,149	-0.06(-4.92%)
Jun 02, 2009	1.200	1.260	1.180	1.220	123,340	+0.01(+0.83%)
Jun 01, 2009	1.290	1.330	1.120	1.210	178,230	-0.12(-9.02%)
May 29, 2009	1.290	1.350	1.290	1.330	158,700	+0.02(+1.53%)
May 28, 2009	1.290	1.350	1.280	1.310	366,766	+0.02(+1.55%)
May 27, 2009	1.270	1.290	1.260	1.290	346,852	+0.02(+1.57%)
May 26, 2009	1.250	1.280	1.250	1.270	155,550	+0.02(+1.60%)
May 25, 2009	1.240	1.260	1.240	1.250	27,800	-0.03(-2.34%)
May 22, 2009	1.280	1.280	1.220	1.280	292,699	+0.02(+1.59%)
May 21, 2009	1.240	1.300	1.230	1.260	404,032	+0.03(+2.44%)
May 20, 2009	1.230	1.260	1.200	1.230	152,400	+0.00(+0.00%)
May 19, 2009	1.220	1.280	1.160	1.230	208,285	+0.01(+0.82%)
May 17, 2009	1.280	1.290	1.200	1.220	126,121	+0.00(+0.00%)
May 15, 2009	1.280	1.290	1.150	1.220	282,109	-0.08(-6.15%)
May 14, 2009	1.100	1.300	1.090	1.300	1,090,868	+0.23(+21.50%)
May 13, 2009	1.050	1.080	1.000	1.070	119,700	+0.02(+1.90%)
May 12, 2009	1.050	1.080	1.040	1.050	143,200	+0.00(+0.00%)
May 11, 2009	1.060	1.080	1.000	1.050	314,200	-0.02(-1.87%)
May 08, 2009	1.080	1.090	1.020	1.070	291,320	+0.01(+0.94%)
May 07, 2009	1.030	1.060	0.9900	1.060	478,705	+0.07(+7.07%)
May 06, 2009	0.9100	1.080	0.9100	0.9900	380,840	+0.05(+5.32%)
May 05, 2009	0.9200	0.9400	0.9000	0.9400	117,275	+0.01(+1.08%)
May 04, 2009	0.9100	0.9300	0.8900	0.9300	82,500	+0.01(+1.09%)
May 01, 2009	0.9000	0.9200	0.9000	0.9200	53,650	+0.01(+1.10%)
Apr 30, 2009	0.9200	0.9200	0.9000	0.9100	32,815	-0.01(-1.09%)
Apr 29, 2009	0.9100	0.9200	0.9100	0.9200	49,000	+0.02(+2.22%)
Apr 28, 2009	0.9100	0.9100	0.8800	0.9000	111,000	+0.01(+1.12%)
Apr 27, 2009	0.9400	0.9400	0.8900	0.8900	43,500	-0.03(-3.26%)
Apr 24, 2009	0.9200	0.9600	0.9100	0.9200	78,000	+0.01(+1.10%)
Apr 23, 2009	0.9400	0.9400	0.8900	0.9100	126,925	-0.05(-5.21%)
Apr 22, 2009	0.9300	0.9600	0.9200	0.9600	63,950	+0.02(+2.13%)
Apr 21, 2009	0.9200	0.9800	0.9000	0.9400	90,776	+0.04(+4.44%)
Apr 20, 2009	0.9100	0.9100	0.8600	0.9000	158,750	-0.01(-1.10%)
Apr 17, 2009	0.9200	0.9400	0.9000	0.9100	77,000	-0.02(-2.15%)
Apr 16, 2009	0.9200	0.9400	0.9100	0.9300	231,395	+0.00(+0.00%)
Apr 15, 2009	0.9600	0.9600	0.9300	0.9300	52,000	-0.03(-3.12%)
Apr 14, 2009	0.9400	0.9600	0.9100	0.9600	62,150	+0.01(+1.05%)
Apr 13, 2009	0.9500	0.9900	0.9400	0.9500	104,400	+0.00(+0.00%)
Apr 09, 2009	0.9500	0.9600	0.9200	0.9500	32,183	-0.01(-1.04%)
Apr 08, 2009	0.9200	0.9600	0.8800	0.9600	52,200	+0.00(+0.00%)
Apr 07, 2009	0.9600	0.9600	0.9000	0.9600	197,750	-0.01(-1.03%)
Apr 06, 2009	0.9800	0.9800	0.9300	0.9700	102,500	-0.01(-1.02%)
Apr 03, 2009	1.030	1.060	0.9800	0.9800	43,100	-0.05(-4.85%)
Apr 02, 2009	1.030	1.050	0.9900	1.030	154,100	-0.02(-1.90%)

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.