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, 2006 0.6700 0.6700 0.6400 0.6600 207,360 -0.02(-2.94%)
Aug 30, 2006 0.6900 0.6900 0.6400 0.6800 120,088 +0.00(+0.00%)
Aug 29, 2006 0.6800 0.6900 0.6600 0.6800 126,500 +0.00(+0.00%)
Aug 28, 2006 0.6900 0.7100 0.6800 0.6800 86,900 -0.01(-1.45%)
Aug 25, 2006 0.6800 0.7100 0.6800 0.6900 25,000 -0.02(-2.82%)
Aug 24, 2006 0.6800 0.7100 0.6800 0.7100 126,940 +0.03(+4.41%)
Aug 23, 2006 0.6900 0.6900 0.6600 0.6800 167,933 -0.01(-1.45%)
Aug 22, 2006 0.6900 0.6900 0.6800 0.6900 80,500 +0.01(+1.47%)
Aug 21, 2006 0.6900 0.7000 0.6700 0.6800 98,000 -0.01(-1.45%)
Aug 18, 2006 0.7100 0.7100 0.6800 0.6900 140,692 -0.01(-1.43%)
Aug 17, 2006 0.6700 0.7000 0.6700 0.7000 119,200 +0.03(+4.48%)
Aug 16, 2006 0.6800 0.6800 0.6600 0.6700 155,575 +0.00(+0.00%)
Aug 15, 2006 0.6900 0.6900 0.6600 0.6700 59,800 +0.01(+1.52%)
Aug 14, 2006 0.6700 0.6900 0.6600 0.6600 64,800 -0.02(-2.94%)
Aug 11, 2006 0.6800 0.6800 0.6800 0.6800 28,300 -0.02(-2.86%)
Aug 10, 2006 0.6900 0.7100 0.6800 0.7000 36,000 +0.01(+1.45%)
Aug 09, 2006 0.7000 0.7000 0.6900 0.6900 29,400 -0.02(-2.82%)
Aug 08, 2006 0.6900 0.7100 0.6900 0.7100 132,200 +0.00(+0.00%)
Aug 07, 2006 0.7000 0.7100 0.6800 0.7100 92,500 +0.00(+0.00%)
Aug 04, 2006 0.7000 0.7100 0.6800 0.7100 92,500 +0.01(+1.43%)
Aug 03, 2006 0.7100 0.7100 0.7000 0.7000 27,000 -0.01(-1.41%)
Aug 02, 2006 0.6900 0.7200 0.6900 0.7100 95,960 +0.01(+1.43%)
Aug 01, 2006 0.7000 0.7100 0.7000 0.7000 16,325 -0.01(-1.41%)
Jul 31, 2006 0.7000 0.7100 0.6800 0.7100 54,300 +0.01(+1.43%)
Jul 28, 2006 0.6800 0.7000 0.6800 0.7000 7,500 +0.01(+1.45%)
Jul 27, 2006 0.6600 0.7000 0.6600 0.6900 82,200 +0.03(+4.55%)
Jul 26, 2006 0.6500 0.6700 0.6500 0.6600 22,300 +0.00(+0.00%)
Jul 25, 2006 0.6700 0.6800 0.6500 0.6600 129,150 +0.00(+0.00%)
Jul 24, 2006 0.6600 0.6700 0.6600 0.6600 12,750 -0.01(-1.49%)
Jul 21, 2006 0.6700 0.6700 0.6700 0.6700 15,090 +0.00(+0.00%)
Jul 20, 2006 0.7000 0.7000 0.6700 0.6700 19,000 -0.03(-4.29%)
Jul 19, 2006 0.6900 0.7200 0.6800 0.7000 103,000 +0.00(+0.00%)
Jul 18, 2006 0.7100 0.7100 0.6800 0.7000 74,700 -0.01(-1.41%)
Jul 17, 2006 0.6900 0.7200 0.6900 0.7100 113,300 +0.03(+4.41%)
Jul 14, 2006 0.6800 0.6900 0.6700 0.6800 61,000 +0.01(+1.49%)
Jul 13, 2006 0.6800 0.6800 0.6700 0.6700 39,180 -0.01(-1.47%)
Jul 12, 2006 0.6700 0.6800 0.6700 0.6800 65,823 +0.02(+3.03%)
Jul 11, 2006 0.6500 0.6600 0.6500 0.6600 92,500 +0.02(+3.13%)
Jul 10, 2006 0.6400 0.6600 0.6400 0.6400 89,000 -0.03(-4.48%)
Jul 07, 2006 0.6800 0.6800 0.6700 0.6700 25,000 +0.02(+3.08%)
Jul 06, 2006 0.6500 0.6700 0.6400 0.6500 98,200 -0.03(-4.41%)
Jul 05, 2006 0.6900 0.6900 0.6500 0.6800 170,400 +0.01(+1.49%)
Jul 03, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 30, 2006 0.6400 0.6700 0.6400 0.6700 294,350 +0.02(+3.08%)
Jun 29, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jun 28, 2006 0.6600 0.6600 0.6400 0.6400 100,700 +0.01(+1.59%)
Jun 27, 2006 0.6700 0.6700 0.6300 0.6300 109,032 -0.04(-5.97%)
Jun 23, 2006 0.6800 0.6900 0.6700 0.6700 12,000 -0.03(-4.29%)
Jun 22, 2006 0.7000 0.7000 0.6800 0.7000 45,100 +0.00(+0.00%)
Jun 21, 2006 0.6800 0.7100 0.6700 0.7000 68,504 +0.00(+0.00%)
Jun 20, 2006 0.6800 0.7000 0.6700 0.7000 79,831 +0.00(+0.00%)
Jun 19, 2006 0.7200 0.7400 0.7000 0.7000 120,460 -0.02(-2.78%)
Jun 16, 2006 0.7100 0.7200 0.7100 0.7200 99,000 +0.02(+2.86%)
Jun 15, 2006 0.6800 0.7000 0.6700 0.7000 114,300 +0.03(+4.48%)
Jun 14, 2006 0.6900 0.6900 0.6500 0.6700 100,800 +0.00(+0.00%)
Jun 13, 2006 0.6500 0.6900 0.6300 0.6700 266,100 +0.02(+3.08%)
Jun 12, 2006 0.6600 0.6600 0.6300 0.6500 147,200 -0.02(-2.99%)
Jun 09, 2006 0.6500 0.6700 0.6300 0.6700 73,975 +0.04(+6.35%)
Jun 08, 2006 0.6500 0.6500 0.6300 0.6300 87,500 -0.05(-7.35%)
Jun 07, 2006 0.6800 0.7000 0.6600 0.6800 44,000 +0.02(+3.03%)
Jun 06, 2006 0.7100 0.7200 0.6300 0.6600 231,815 -0.04(-5.71%)
Jun 05, 2006 0.7700 0.7700 0.7000 0.7000 107,165 -0.04(-5.41%)
Jun 02, 2006 0.7600 0.7700 0.7400 0.7400 59,900 -0.03(-3.90%)
Jun 01, 2006 0.7400 0.7700 0.7300 0.7700 336,500 +0.01(+1.32%)
May 31, 2006 0.7200 0.7600 0.7100 0.7600 495,500 +0.06(+8.57%)
May 30, 2006 0.6900 0.7100 0.6800 0.7000 273,869 +0.02(+2.94%)
May 26, 2006 0.6800 0.6900 0.6800 0.6800 138,995 -0.01(-1.45%)
May 25, 2006 0.6800 0.6900 0.6700 0.6900 153,800 +0.01(+1.47%)
May 24, 2006 0.6800 0.7000 0.6300 0.6800 245,400 +0.00(+0.00%)
May 23, 2006 0.7000 0.7200 0.6800 0.6800 333,250 -0.04(-5.56%)
May 22, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 19, 2006 0.6700 0.7300 0.6300 0.7200 236,300 +0.05(+7.46%)
May 18, 2006 0.7100 0.7100 0.5100 0.6700 727,350 -0.06(-8.22%)
May 17, 2006 0.7700 0.7800 0.7300 0.7300 410,375 -0.03(-3.95%)
May 16, 2006 0.7700 0.7700 0.7500 0.7600 295,600 -0.01(-1.30%)
May 15, 2006 0.7800 0.8000 0.7700 0.7700 187,750 -0.06(-7.23%)
May 12, 2006 0.8600 0.8600 0.7800 0.8300 367,900 -0.02(-2.35%)
May 11, 2006 0.8700 0.8800 0.8500 0.8500 431,275 -0.02(-2.30%)
May 10, 2006 0.8400 0.8700 0.8200 0.8700 343,700 +0.04(+4.82%)
May 09, 2006 0.7900 0.8500 0.7900 0.8300 310,999 +0.02(+2.47%)
May 08, 2006 0.7900 0.8100 0.7700 0.8100 176,734 +0.01(+1.25%)
May 05, 2006 0.7800 0.8200 0.7800 0.8000 313,500 +0.05(+6.67%)
May 04, 2006 0.7900 0.8000 0.7000 0.7500 420,800 -0.04(-5.06%)
May 03, 2006 0.8000 0.8200 0.7600 0.7900 196,490 -0.01(-1.25%)
May 02, 2006 0.8500 0.8500 0.7900 0.8000 494,550 -0.04(-4.76%)
May 01, 2006 0.8800 0.9000 0.8300 0.8400 567,400 -0.03(-3.45%)
Apr 28, 2006 0.8700 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Apr 27, 2006 0.7500 0.9200 0.7500 0.8000 1,704,740 +0.07(+9.59%)
Apr 26, 2006 0.6900 0.7300 0.6800 0.7300 248,390 +0.04(+5.80%)
Apr 25, 2006 0.6800 0.7100 0.6700 0.6900 294,850 +0.00(+0.00%)
Apr 24, 2006 0.7000 0.7100 0.6800 0.6900 196,478 -0.01(-1.43%)
Apr 21, 2006 0.6700 0.7000 0.6700 0.7000 114,500 +0.03(+4.48%)
Apr 20, 2006 0.7000 0.7000 0.6400 0.6700 255,305 -0.01(-1.47%)
Apr 19, 2006 0.6900 0.7100 0.6800 0.6800 303,685 -0.01(-1.45%)
Apr 18, 2006 0.6700 0.6900 0.6500 0.6900 192,460 +0.03(+4.55%)
Apr 17, 2006 0.6800 0.7000 0.6300 0.6600 312,600 -0.01(-1.49%)
Apr 13, 2006 0.6800 0.6800 0.6600 0.6700 114,145 -0.01(-1.47%)
Apr 12, 2006 0.6900 0.6900 0.6700 0.6800 71,600 +0.00(+0.00%)
Apr 11, 2006 0.6900 0.7000 0.6800 0.6800 245,837 -0.01(-1.45%)
Apr 10, 2006 0.7000 0.7200 0.6600 0.6900 524,050 -0.02(-2.82%)
Apr 07, 2006 0.7100 0.7200 0.6900 0.7100 294,220 -0.01(-1.39%)
Apr 06, 2006 0.7300 0.7300 0.7000 0.7200 1,202,800 -0.01(-1.37%)
Apr 05, 2006 0.7100 0.7300 0.7000 0.7300 147,000 +0.01(+1.39%)
Apr 04, 2006 0.7100 0.7200 0.6900 0.7200 115,800 +0.00(+0.00%)
Apr 03, 2006 0.7100 0.7400 0.7000 0.7200 306,000 +0.02(+2.86%)
Mar 31, 2006 0.7200 0.7200 0.7000 0.7000 111,350 -0.02(-2.78%)
Mar 30, 2006 0.7100 0.7300 0.7000 0.7200 116,000 +0.02(+2.86%)
Mar 29, 2006 0.6900 0.7100 0.6900 0.7000 90,000 +0.01(+1.45%)
Mar 28, 2006 0.7000 0.7100 0.6900 0.6900 115,000 -0.04(-5.48%)
Mar 27, 2006 0.7100 0.7300 0.7000 0.7300 152,288 +0.02(+2.82%)
Mar 24, 2006 0.6900 0.7100 0.6800 0.7100 186,400 +0.01(+1.43%)
Mar 21, 2006 0.6900 0.7000 0.6800 0.7000 75,530 -0.01(-1.41%)
Mar 20, 2006 0.7000 0.7100 0.6900 0.7100 67,800 +0.02(+2.90%)
Mar 17, 2006 0.7200 0.7200 0.6900 0.6900 94,900 -0.03(-4.17%)
Mar 16, 2006 0.7300 0.7300 0.7000 0.7200 156,000 -0.01(-1.37%)
Mar 15, 2006 0.7300 0.7500 0.7000 0.7300 279,300 +0.00(+0.00%)
Mar 14, 2006 0.7300 0.7300 0.6900 0.7300 170,600 +0.00(+0.00%)
Mar 13, 2006 0.7400 0.7500 0.7000 0.7300 270,575 +0.00(+0.00%)
Mar 10, 2006 0.7300 0.7300 0.7000 0.7300 105,500 +0.02(+2.82%)
Mar 09, 2006 0.7000 0.7200 0.6900 0.7100 145,829 +0.03(+4.41%)
Mar 08, 2006 0.6800 0.6800 0.6500 0.6800 100,400 -0.03(-4.23%)
Mar 07, 2006 0.7000 0.7100 0.6800 0.7100 85,950 -0.01(-1.39%)
Mar 06, 2006 0.7500 0.7500 0.7200 0.7200 70,000 -0.03(-4.00%)
Mar 03, 2006 0.7000 0.7500 0.7000 0.7500 806,282 +0.05(+7.14%)
Mar 02, 2006 0.7100 0.7200 0.6900 0.7000 132,400 -0.01(-1.41%)
Mar 01, 2006 0.7000 0.7100 0.6900 0.7100 159,500 +0.03(+4.41%)
Feb 28, 2006 0.6700 0.6800 0.6700 0.6800 29,975 +0.02(+3.03%)
Feb 27, 2006 0.7000 0.7000 0.6600 0.6600 74,500 -0.03(-4.35%)
Feb 24, 2006 0.7000 0.7000 0.6800 0.6900 82,200 +0.00(+0.00%)
Feb 23, 2006 0.6900 0.7100 0.6900 0.6900 41,600 -0.01(-1.43%)
Feb 22, 2006 0.7000 0.7000 0.6800 0.7000 77,425 -0.01(-1.41%)
Feb 21, 2006 0.7200 0.7500 0.7000 0.7100 144,016 +0.06(+9.23%)
Feb 17, 2006 0.6500 0.6600 0.6300 0.6500 141,900 +0.02(+3.17%)
Feb 16, 2006 0.6000 0.6300 0.6000 0.6300 104,172 +0.03(+5.00%)
Feb 15, 2006 0.6200 0.6200 0.6000 0.6000 85,700 -0.01(-1.64%)
Feb 14, 2006 0.6100 0.6300 0.6100 0.6100 161,300 -0.01(-1.61%)
Feb 13, 2006 0.6300 0.6400 0.6100 0.6200 90,300 +0.00(+0.00%)
Feb 10, 2006 0.6500 0.6500 0.6200 0.6200 68,649 -0.03(-4.62%)
Feb 09, 2006 0.6600 0.6900 0.6400 0.6500 156,900 +0.02(+3.17%)
Feb 08, 2006 0.6300 0.6300 0.6100 0.6300 87,400 +0.10(+18.87%)
Feb 07, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 02, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 01, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 31, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 30, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 27, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 26, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 25, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 24, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 23, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 20, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 18, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 17, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 13, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 12, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 11, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 10, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 06, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 05, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 04, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 03, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 30, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 29, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 28, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 22, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 21, 2005 0.5300 0.5400 0.5300 0.5300 60,500 +0.00(+0.00%)
Dec 20, 2005 0.5300 0.5400 0.5300 0.5300 60,500 -0.01(-1.85%)
Dec 19, 2005 0.5800 0.5800 0.5300 0.5400 78,600 +0.01(+1.89%)
Dec 16, 2005 0.5400 0.5500 0.5300 0.5300 51,800 -0.01(-1.85%)
Dec 15, 2005 0.5300 0.5700 0.5300 0.5400 86,008 +0.02(+3.85%)
Dec 14, 2005 0.5400 0.5400 0.5100 0.5200 136,700 -0.02(-3.70%)
Dec 13, 2005 0.5700 0.5700 0.5200 0.5400 55,488 +0.01(+1.89%)
Dec 12, 2005 0.5800 0.5800 0.5300 0.5300 166,800 -0.05(-8.62%)
Dec 09, 2005 0.5700 0.5800 0.5600 0.5800 102,600 +0.01(+1.75%)
Dec 08, 2005 0.5800 0.5800 0.5300 0.5700 182,750 -0.01(-1.72%)
Dec 07, 2005 0.6200 0.6300 0.5600 0.5800 259,450 -0.05(-7.94%)
Dec 06, 2005 0.5800 0.6400 0.5700 0.6300 433,263 +0.05(+8.62%)
Dec 05, 2005 0.5000 0.5800 0.4900 0.5800 373,187 +0.09(+18.37%)
Dec 02, 2005 0.4900 0.5100 0.4800 0.4900 117,100 +0.01(+1.03%)
Dec 01, 2005 0.5000 0.5100 0.4700 0.4850 128,164 +0.01(+1.04%)
Nov 30, 2005 0.4950 0.4950 0.4800 0.4800 106,964 -0.03(-5.88%)
Nov 29, 2005 0.5000 0.5100 0.4900 0.5100 45,500 +0.01(+2.00%)
Nov 28, 2005 0.5100 0.5400 0.5000 0.5000 132,116 +0.01(+2.04%)
Nov 25, 2005 0.5000 0.5200 0.4800 0.4900 94,600 -0.05(-9.26%)
Nov 23, 2005 0.5200 0.5400 0.5100 0.5400 94,500 +0.00(+0.00%)
Nov 22, 2005 0.5100 0.5600 0.5100 0.5400 114,015 +0.02(+3.85%)
Nov 21, 2005 0.5000 0.5200 0.4900 0.5200 55,629 +0.01(+1.96%)
Nov 18, 2005 0.4900 0.5100 0.4900 0.5100 5,500 +0.01(+2.00%)
Nov 17, 2005 0.5000 0.5100 0.4800 0.5000 112,728 +0.01(+2.04%)
Nov 16, 2005 0.4800 0.4950 0.4600 0.4900 40,500 +0.03(+6.52%)
Nov 15, 2005 0.4800 0.5000 0.4500 0.4600 274,950 -0.04(-8.00%)
Nov 14, 2005 0.4900 0.5000 0.4800 0.5000 26,000 +0.01(+2.04%)
Nov 11, 2005 0.4700 0.4900 0.4700 0.4900 41,500 +0.02(+4.26%)
Nov 10, 2005 0.4900 0.4900 0.4700 0.4700 119,000 -0.02(-4.08%)
Nov 09, 2005 0.4700 0.4900 0.4700 0.4900 29,300 +0.02(+4.26%)
Nov 08, 2005 0.4700 0.4800 0.4700 0.4700 16,000 +0.00(+0.00%)
Nov 07, 2005 0.4700 0.4700 0.4700 0.4700 4,698 -0.02(-4.08%)
Nov 04, 2005 0.4700 0.4900 0.4700 0.4900 12,349 +0.00(+0.00%)
Nov 03, 2005 0.4800 0.4900 0.4700 0.4900 106,600 -0.01(-1.01%)
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.