Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	1.310	1.320	1.280	1.320	61,050	+0.00(+0.00%)
Aug 30, 2011	1.340	1.340	1.260	1.320	89,510	+0.02(+1.54%)
Aug 29, 2011	1.330	1.350	1.300	1.300	106,800	-0.03(-2.26%)
Aug 26, 2011	1.240	1.330	1.220	1.330	133,450	+0.09(+7.26%)
Aug 25, 2011	1.250	1.280	1.240	1.240	52,850	-0.02(-1.59%)
Aug 24, 2011	1.280	1.300	1.260	1.260	40,000	-0.01(-0.79%)
Aug 23, 2011	1.370	1.370	1.250	1.270	164,850	-0.13(-9.29%)
Aug 22, 2011	1.250	1.400	1.250	1.400	180,400	+0.10(+7.69%)
Aug 19, 2011	1.270	1.310	1.270	1.300	75,800	-0.01(-0.76%)
Aug 18, 2011	1.320	1.360	1.300	1.310	83,010	-0.05(-3.68%)
Aug 17, 2011	1.290	1.380	1.230	1.360	92,420	+0.06(+4.62%)
Aug 16, 2011	1.310	1.350	1.280	1.300	148,850	-0.06(-4.41%)
Aug 15, 2011	1.350	1.370	1.350	1.360	224,025	+0.02(+1.49%)
Aug 12, 2011	1.240	1.340	1.200	1.340	384,100	+0.12(+9.84%)
Aug 11, 2011	1.210	1.310	1.070	1.220	421,240	+0.05(+4.27%)
Aug 10, 2011	1.240	1.240	1.140	1.170	105,150	-0.03(-2.50%)
Aug 09, 2011	1.180	1.200	1.150	1.200	78,189	+0.02(+1.69%)
Aug 08, 2011	1.220	1.240	1.150	1.180	153,450	-0.06(-4.84%)
Aug 05, 2011	1.270	1.280	1.230	1.240	81,300	-0.07(-5.34%)
Aug 04, 2011	1.390	1.410	1.290	1.310	97,619	-0.07(-5.07%)
Aug 03, 2011	1.380	1.400	1.360	1.380	90,700	+0.03(+2.22%)
Aug 02, 2011	1.240	1.380	1.240	1.350	43,300	+0.12(+9.76%)
Jul 29, 2011	1.240	1.240	1.220	1.230	24,912	-0.03(-2.38%)
Jul 28, 2011	1.260	1.260	1.230	1.260	44,900	-0.01(-0.79%)
Jul 27, 2011	1.330	1.330	1.270	1.270	39,800	-0.06(-4.51%)
Jul 26, 2011	1.320	1.340	1.300	1.330	15,100	+0.01(+0.76%)
Jul 25, 2011	1.300	1.330	1.300	1.320	3,600	-0.01(-0.75%)
Jul 22, 2011	1.320	1.330	1.310	1.330	23,450	+0.03(+2.31%)
Jul 21, 2011	1.330	1.370	1.290	1.300	49,722	-0.04(-2.99%)
Jul 20, 2011	1.350	1.360	1.340	1.340	39,738	-0.01(-0.74%)
Jul 19, 2011	1.380	1.380	1.350	1.350	36,800	-0.02(-1.46%)
Jul 18, 2011	1.340	1.390	1.320	1.370	20,800	+0.04(+3.01%)
Jul 15, 2011	1.320	1.330	1.300	1.330	12,725	+0.01(+0.76%)
Jul 14, 2011	1.380	1.390	1.310	1.320	50,925	-0.03(-2.22%)
Jul 13, 2011	1.320	1.380	1.300	1.350	188,200	+0.03(+2.27%)
Jul 12, 2011	1.260	1.320	1.260	1.320	77,950	+0.06(+4.76%)
Jul 11, 2011	1.250	1.260	1.240	1.260	36,400	+0.00(+0.00%)
Jul 08, 2011	1.290	1.290	1.240	1.260	29,000	-0.03(-2.33%)
Jul 07, 2011	1.200	1.290	1.160	1.290	148,750	+0.09(+7.50%)
Jul 06, 2011	1.210	1.210	1.160	1.200	164,400	-0.02(-1.64%)
Jul 05, 2011	1.200	1.270	1.180	1.220	119,277	+0.04(+3.39%)
Jul 04, 2011	1.170	1.200	1.160	1.180	12,670	+0.03(+2.61%)
Jun 30, 2011	1.130	1.170	1.110	1.150	16,250	+0.01(+0.88%)
Jun 29, 2011	1.080	1.180	1.080	1.140	34,200	+0.05(+4.59%)
Jun 28, 2011	1.110	1.110	1.080	1.090	22,883	+0.00(+0.00%)
Jun 27, 2011	1.120	1.120	1.090	1.090	42,800	-0.06(-5.22%)
Jun 24, 2011	1.150	1.170	1.120	1.150	33,400	+0.01(+0.88%)
Jun 23, 2011	1.160	1.200	1.140	1.140	49,700	-0.06(-5.00%)
Jun 22, 2011	1.130	1.200	1.130	1.200	66,850	+0.08(+7.14%)
Jun 21, 2011	1.110	1.140	1.100	1.120	41,550	+0.01(+0.90%)
Jun 20, 2011	1.140	1.120	1.080	1.110	59,350	-0.02(-1.77%)
Jun 17, 2011	1.140	1.170	1.120	1.130	70,593	-0.02(-1.74%)
Jun 16, 2011	1.120	1.170	1.120	1.150	43,590	+0.01(+0.88%)
Jun 15, 2011	1.120	1.140	1.100	1.140	48,400	+0.02(+1.79%)
Jun 14, 2011	1.120	1.140	1.110	1.120	26,154	+0.00(+0.00%)
Jun 13, 2011	1.130	1.150	1.120	1.120	37,900	-0.01(-0.88%)
Jun 10, 2011	1.160	1.170	1.120	1.130	64,100	-0.01(-0.88%)
Jun 09, 2011	1.150	1.170	1.140	1.140	45,300	-0.01(-0.87%)
Jun 08, 2011	1.160	1.160	1.120	1.150	50,640	-0.01(-0.86%)
Jun 07, 2011	1.200	1.200	1.160	1.160	36,850	-0.03(-2.52%)
Jun 06, 2011	1.300	1.310	1.190	1.190	50,500	-0.08(-6.30%)

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.