Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	0.2800	0.2800	0.2650	0.2700	64,900	+0.00(+0.00%)
Nov 28, 2013	0.2800	0.2800	0.2700	0.2700	21,900	+0.00(+0.00%)
Nov 27, 2013	0.2650	0.2700	0.2650	0.2700	31,000	+0.01(+1.89%)
Nov 26, 2013	0.2800	0.2900	0.2550	0.2650	452,450	-0.02(-5.36%)
Nov 25, 2013	0.3000	0.3000	0.2800	0.2800	159,000	-0.01(-3.45%)
Nov 22, 2013	0.2950	0.3000	0.2900	0.2900	15,500	-0.01(-3.33%)
Nov 21, 2013	0.3050	0.3050	0.2700	0.3000	168,233	+0.00(+0.00%)
Nov 20, 2013	0.2950	0.3050	0.2950	0.3000	85,182	-0.01(-1.64%)
Nov 19, 2013	0.3050	0.3100	0.2950	0.3050	203,700	+0.00(+0.00%)
Nov 18, 2013	0.3300	0.3300	0.3000	0.3050	173,784	-0.03(-7.58%)
Nov 15, 2013	0.3150	0.3350	0.3050	0.3300	73,334	+0.01(+3.13%)
Nov 14, 2013	0.3200	0.3200	0.3150	0.3200	48,700	-0.01(-1.54%)
Nov 13, 2013	0.3250	0.3250	0.3150	0.3250	221,227	-0.02(-4.41%)
Nov 12, 2013	0.3400	0.3400	0.3400	0.3400	13,000	+0.00(+0.00%)
Nov 11, 2013	0.3200	0.3450	0.3200	0.3400	30,820	+0.02(+4.62%)
Nov 08, 2013	0.3000	0.3250	0.2950	0.3250	99,100	+0.02(+4.84%)
Nov 07, 2013	0.3200	0.3200	0.3050	0.3100	105,200	-0.01(-3.13%)
Nov 06, 2013	0.3200	0.3200	0.3200	0.3200	47,991	-0.02(-4.48%)
Nov 05, 2013	0.3250	0.3350	0.3200	0.3350	49,509	+0.01(+3.08%)
Nov 04, 2013	0.3300	0.3300	0.3250	0.3250	71,200	-0.01(-1.52%)
Nov 01, 2013	0.3250	0.3300	0.3250	0.3300	47,900	+0.01(+1.54%)
Oct 31, 2013	0.3350	0.3350	0.3250	0.3250	348,500	+0.00(+0.00%)
Oct 30, 2013	0.3250	0.3300	0.3200	0.3250	150,200	+0.00(+0.00%)
Oct 29, 2013	0.3250	0.3300	0.3200	0.3250	198,160	+0.00(+0.00%)
Oct 28, 2013	0.3200	0.3250	0.3100	0.3250	124,000	+0.02(+4.84%)
Oct 25, 2013	0.3200	0.3200	0.3000	0.3100	115,800	-0.01(-3.13%)
Oct 24, 2013	0.3100	0.3200	0.2950	0.3200	364,785	+0.02(+4.92%)
Oct 23, 2013	0.3050	0.3100	0.3050	0.3050	43,041	+0.00(+0.00%)
Oct 22, 2013	0.3000	0.3100	0.3000	0.3050	5,100	+0.01(+1.67%)
Oct 21, 2013	0.3000	0.3000	0.3000	0.3000	4,000	+0.01(+1.69%)
Oct 18, 2013	0.2950	0.3100	0.2950	0.2950	74,900	-0.01(-1.67%)
Oct 17, 2013	0.3250	0.3250	0.2950	0.3000	83,000	+0.01(+3.45%)
Oct 16, 2013	0.3100	0.3200	0.2900	0.2900	30,391	-0.02(-6.45%)
Oct 15, 2013	0.3000	0.3300	0.2950	0.3100	53,200	+0.00(+0.00%)
Oct 11, 2013		0.3100	0.3100	0.3100	0	+0.02(+6.90%)
Oct 09, 2013		0.2900	0.2900	0.2900	210	+0.00(+0.00%)
Oct 08, 2013	0.3050	0.3050	0.2900	0.2900	43,300	-0.01(-3.33%)
Oct 07, 2013	0.2600	0.3000	0.2600	0.3000	28,000	+0.01(+3.45%)
Oct 04, 2013	0.3200	0.3400	0.2900	0.2900	233,300	-0.04(-10.77%)
Oct 03, 2013	0.3450	0.3500	0.3150	0.3250	58,200	-0.01(-2.99%)
Oct 02, 2013	0.3400	0.3400	0.3300	0.3350	65,000	+0.02(+4.69%)
Oct 01, 2013	0.3150	0.3300	0.2800	0.3200	174,612	-0.01(-3.03%)
Sep 30, 2013	0.3350	0.3400	0.3300	0.3300	52,150	-0.01(-2.94%)
Sep 27, 2013	0.3400	0.3400	0.3400	0.3400	15,466	+0.00(+0.00%)
Sep 26, 2013	0.3550	0.3550	0.3400	0.3400	117,250	-0.02(-5.56%)
Sep 25, 2013	0.3450	0.3600	0.3450	0.3600	212,838	+0.02(+5.88%)
Sep 24, 2013	0.3500	0.3500	0.3400	0.3400	36,800	-0.01(-2.86%)
Sep 23, 2013	0.3500	0.3600	0.3500	0.3500	55,300	+0.01(+2.94%)
Sep 20, 2013	0.3850	0.3850	0.3400	0.3400	129,200	-0.05(-12.82%)
Sep 19, 2013	0.4000	0.4000	0.3900	0.3900	22,000	-0.01(-2.50%)
Sep 18, 2013	0.3750	0.4000	0.3650	0.4000	67,075	+0.02(+3.90%)
Sep 17, 2013	0.3500	0.3850	0.3350	0.3850	48,460	+0.04(+13.24%)
Sep 16, 2013	0.3400	0.3450	0.3300	0.3400	45,900	+0.00(+0.00%)
Sep 13, 2013	0.3450	0.3450	0.3250	0.3400	51,428	+0.01(+1.49%)
Sep 12, 2013	0.3350	0.3450	0.3150	0.3350	160,525	-0.02(-6.94%)
Sep 11, 2013	0.3600	0.3700	0.3600	0.3600	46,200	+0.00(+0.00%)
Sep 10, 2013	0.3800	0.3800	0.3600	0.3600	92,478	-0.03(-6.49%)
Sep 09, 2013	0.3900	0.3900	0.3800	0.3850	33,878	-0.01(-1.28%)
Sep 06, 2013	0.3900	0.3950	0.3900	0.3900	32,600	+0.00(+0.00%)
Sep 05, 2013	0.4100	0.4100	0.3900	0.3900	31,000	-0.02(-3.70%)
Sep 04, 2013	0.4050	0.4100	0.4000	0.4050	11,000	+0.01(+1.25%)

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.