Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1.050	1.090	1.000	1.080	46,600	-0.01(-0.92%)
Dec 30, 2008	1.000	1.090	0.9800	1.090	40,500	+0.15(+15.96%)
Dec 29, 2008	0.9900	1.040	0.9400	0.9400	99,825	+0.06(+6.82%)
Dec 24, 2008	0.8200	0.8800	0.8000	0.8800	2,900	+0.03(+3.53%)
Dec 23, 2008	0.8700	0.9400	0.8000	0.8500	71,810	-0.05(-5.56%)
Dec 22, 2008	0.9000	0.9000	0.7900	0.9000	197,927	+0.02(+2.27%)
Dec 19, 2008	0.7800	0.8800	0.7800	0.8800	64,950	+0.03(+3.53%)
Dec 18, 2008	0.8000	0.9000	0.8000	0.8500	147,778	+0.06(+7.59%)
Dec 17, 2008			0.7900	0.7900	0	+0.00(+0.00%)
Dec 16, 2008	0.7000	0.7900	0.7000	0.7900	246,600	+0.09(+12.86%)
Dec 15, 2008	0.6700	0.7000	0.6500	0.7000	565,236	+0.05(+7.69%)
Dec 12, 2008	0.6600	0.6700	0.6400	0.6500	49,690	-0.03(-4.41%)
Dec 11, 2008	0.7200	0.7200	0.6800	0.6800	94,050	+0.00(+0.00%)
Dec 10, 2008	0.7300	0.7300	0.6600	0.6800	128,150	-0.02(-2.86%)
Dec 09, 2008	0.7100	0.7100	0.6700	0.7000	93,000	+0.01(+1.45%)
Dec 08, 2008	0.7600	0.7600	0.6800	0.6900	39,177	+0.02(+2.99%)
Dec 05, 2008	0.7000	0.7600	0.6400	0.6700	77,100	-0.08(-10.67%)
Dec 04, 2008	0.7100	0.7500	0.7000	0.7500	37,000	-0.01(-1.32%)
Dec 03, 2008	0.7600	0.7600	0.7100	0.7600	46,500	+0.01(+1.33%)
Dec 02, 2008	0.7000	0.7500	0.7000	0.7500	46,629	+0.02(+2.74%)
Dec 01, 2008	0.7100	0.7300	0.6300	0.7300	108,460	-0.05(-6.41%)
Nov 28, 2008	0.7000	0.7800	0.7000	0.7800	23,100	+0.05(+6.85%)
Nov 27, 2008	0.7200	0.7300	0.7200	0.7300	50,100	+0.01(+1.39%)
Nov 26, 2008	0.6900	0.7200	0.6200	0.7200	89,500	+0.03(+4.35%)
Nov 25, 2008	0.6900	0.7200	0.6500	0.6900	55,000	-0.01(-1.43%)
Nov 24, 2008	0.6600	0.7300	0.6600	0.7000	97,697	+0.06(+9.37%)
Nov 21, 2008	0.5700	0.6400	0.5500	0.6400	115,200	+0.08(+14.29%)
Nov 20, 2008	0.6200	0.6600	0.5600	0.5600	21,631	-0.08(-12.50%)
Nov 19, 2008	0.6000	0.7000	0.6000	0.6400	25,540	+0.03(+4.92%)
Nov 18, 2008	0.6500	0.7000	0.6100	0.6100	13,460	-0.04(-6.15%)
Nov 17, 2008	0.6800	0.6900	0.6500	0.6500	30,500	-0.04(-5.80%)
Nov 14, 2008	0.6900	0.7000	0.6500	0.6900	47,000	+0.09(+15.00%)
Nov 13, 2008	0.5800	0.6200	0.5600	0.6000	66,870	-0.02(-3.23%)
Nov 12, 2008	0.6100	0.6200	0.5900	0.6200	49,300	+0.00(+0.00%)
Nov 11, 2008	0.7300	0.7300	0.6000	0.6200	99,700	-0.05(-7.46%)
Nov 10, 2008	0.7400	0.7400	0.6700	0.6700	200,465	-0.03(-4.29%)
Nov 07, 2008	0.7000	0.7800	0.7000	0.7000	180,950	-0.03(-4.11%)
Nov 06, 2008	0.8000	0.8200	0.7300	0.7300	233,300	-0.07(-8.75%)
Nov 05, 2008	0.8600	0.8700	0.8000	0.8000	67,770	-0.02(-2.44%)
Nov 04, 2008	0.7500	0.8400	0.7500	0.8200	115,490	+0.12(+17.14%)
Nov 03, 2008	0.7500	0.7500	0.6500	0.7000	135,794	+0.00(+0.00%)
Oct 31, 2008	0.5800	0.7500	0.5800	0.7000	352,287	+0.14(+25.00%)
Oct 30, 2008	0.5600	0.5900	0.5300	0.5600	319,650	+0.05(+9.80%)
Oct 29, 2008	0.5500	0.6000	0.4900	0.5100	315,650	+0.01(+2.00%)
Oct 28, 2008	0.5500	0.5800	0.4850	0.5000	173,350	-0.02(-3.85%)
Oct 27, 2008	0.5500	0.5700	0.5200	0.5200	178,000	-0.08(-13.33%)
Oct 24, 2008	0.6000	0.6000	0.5700	0.6000	197,480	-0.02(-3.23%)
Oct 23, 2008	0.6500	0.7000	0.6100	0.6200	112,270	-0.05(-7.46%)
Oct 22, 2008	0.6900	0.6900	0.6400	0.6700	57,400	-0.02(-2.90%)
Oct 21, 2008	0.7000	0.7400	0.6900	0.6900	26,140	-0.01(-1.43%)
Oct 20, 2008	0.6500	0.7100	0.6500	0.7000	118,767	+0.00(+0.00%)
Oct 17, 2008	0.6000	0.7100	0.6000	0.7000	235,359	+0.10(+16.67%)
Oct 16, 2008	0.7200	0.7400	0.6000	0.6000	157,750	-0.15(-20.00%)
Oct 15, 2008	0.8100	0.8100	0.7200	0.7500	63,250	-0.06(-7.41%)
Oct 14, 2008	0.8000	0.8400	0.7500	0.8100	58,100	+0.06(+8.00%)
Oct 10, 2008	0.8400	0.9000	0.6900	0.7500	242,980	-0.12(-13.79%)
Oct 09, 2008	0.8500	0.9300	0.8500	0.8700	81,017	+0.08(+10.13%)
Oct 08, 2008	0.9000	0.9000	0.7800	0.7900	194,700	-0.11(-12.22%)
Oct 07, 2008	0.9400	0.9900	0.9000	0.9000	71,350	+0.00(+0.00%)
Oct 06, 2008	0.9800	1.010	0.8700	0.9000	148,514	-0.10(-10.00%)
Oct 03, 2008	0.9300	1.100	0.9300	1.000	90,750	+0.00(+0.00%)
Oct 02, 2008	1.150	1.150	1.000	1.000	195,134	-0.12(-10.71%)

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.