Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	1.600	1.620	1.560	1.610	71,500	+0.01(+0.63%)
Oct 28, 2010	1.640	1.640	1.580	1.600	19,800	+0.02(+1.27%)
Oct 27, 2010	1.610	1.620	1.580	1.580	65,550	-0.04(-2.47%)
Oct 25, 2010	1.610	1.640	1.580	1.620	85,345	+0.04(+2.53%)
Oct 22, 2010	1.600	1.640	1.580	1.580	57,280	-0.01(-0.63%)
Oct 21, 2010	1.640	1.660	1.590	1.590	110,904	-0.04(-2.45%)
Oct 20, 2010	1.620	1.670	1.600	1.630	51,800	+0.03(+1.87%)
Oct 19, 2010	1.730	1.730	1.600	1.600	93,881	-0.15(-8.57%)
Oct 18, 2010	1.750	1.780	1.730	1.750	34,250	+0.03(+1.74%)
Oct 15, 2010	1.730	1.770	1.720	1.720	49,550	-0.01(-0.58%)
Oct 14, 2010	1.760	1.850	1.730	1.730	168,532	-0.05(-2.81%)
Oct 13, 2010	1.700	1.780	1.690	1.780	58,550	+0.10(+5.95%)
Oct 12, 2010	1.690	1.690	1.630	1.680	58,583	+0.05(+3.07%)
Oct 08, 2010	1.640	1.650	1.620	1.630	52,652	-0.01(-0.61%)
Oct 07, 2010	1.650	1.650	1.600	1.640	137,707	+0.03(+1.86%)
Oct 06, 2010	1.620	1.660	1.550	1.610	512,463	+0.00(+0.00%)
Oct 05, 2010	1.620	1.670	1.570	1.610	139,350	+0.01(+0.63%)
Oct 04, 2010	1.620	1.630	1.560	1.600	68,960	-0.02(-1.23%)
Oct 01, 2010	1.650	1.670	1.620	1.620	108,300	-0.06(-3.57%)
Sep 30, 2010	1.750	1.750	1.650	1.680	98,780	-0.07(-4.00%)
Sep 29, 2010	1.750	1.780	1.740	1.750	76,175	-0.02(-1.13%)
Sep 28, 2010	1.750	1.780	1.700	1.770	113,738	+0.00(+0.00%)
Sep 27, 2010	1.640	1.780	1.620	1.770	237,342	+0.10(+5.99%)
Sep 24, 2010	1.690	1.690	1.640	1.670	78,507	+0.05(+3.09%)
Sep 23, 2010	1.610	1.700	1.610	1.620	150,980	-0.03(-1.82%)
Sep 22, 2010	1.700	1.710	1.650	1.650	96,245	+0.01(+0.61%)
Sep 21, 2010	1.650	1.670	1.630	1.640	61,097	-0.01(-0.61%)
Sep 20, 2010	1.620	1.660	1.620	1.650	51,266	+0.06(+3.77%)
Sep 17, 2010	1.710	1.720	1.590	1.590	84,675	-0.06(-3.64%)
Sep 15, 2010	1.580	1.650	1.580	1.650	246,453	+0.08(+5.10%)
Sep 14, 2010	1.600	1.600	1.540	1.570	156,350	+0.00(+0.00%)
Sep 13, 2010	1.500	1.600	1.500	1.570	500,800	+0.11(+7.53%)
Sep 10, 2010	1.500	1.500	1.450	1.460	57,200	+0.00(+0.00%)
Sep 09, 2010	1.550	1.550	1.450	1.460	79,832	-0.07(-4.58%)
Sep 08, 2010	1.520	1.600	1.520	1.530	50,641	+0.01(+0.66%)
Sep 07, 2010	1.610	1.640	1.520	1.520	151,240	-0.05(-3.18%)
Sep 03, 2010	1.500	1.570	1.490	1.570	155,800	+0.10(+6.80%)
Sep 02, 2010	1.480	1.510	1.470	1.470	141,000	+0.00(+0.00%)
Sep 01, 2010	1.470	1.480	1.450	1.470	94,020	+0.00(+0.00%)
Aug 31, 2010	1.350	1.470	1.350	1.470	465,650	+0.11(+8.09%)
Aug 30, 2010	1.350	1.370	1.350	1.360	63,405	+0.01(+0.74%)
Aug 27, 2010	1.340	1.360	1.310	1.350	108,925	-0.03(-2.17%)
Aug 26, 2010	1.370	1.390	1.350	1.380	57,500	+0.03(+2.22%)
Aug 25, 2010	1.350	1.370	1.340	1.350	36,625	+0.04(+3.05%)
Aug 24, 2010	1.330	1.380	1.280	1.310	1,379,663	-0.07(-5.07%)
Aug 23, 2010	1.350	1.380	1.310	1.380	48,600	+0.02(+1.47%)
Aug 20, 2010	1.380	1.380	1.330	1.360	44,189	+0.00(+0.00%)
Aug 19, 2010	1.380	1.380	1.350	1.360	34,654	+0.01(+0.74%)
Aug 18, 2010	1.360	1.370	1.350	1.350	56,098	-0.02(-1.46%)
Aug 17, 2010	1.370	1.390	1.360	1.370	74,130	+0.00(+0.00%)
Aug 16, 2010	1.340	1.370	1.340	1.370	48,270	+0.01(+0.74%)
Aug 13, 2010	1.330	1.360	1.330	1.360	17,550	+0.00(+0.00%)
Aug 12, 2010	1.330	1.360	1.330	1.360	22,100	+0.00(+0.00%)
Aug 11, 2010	1.250	1.360	1.240	1.360	86,800	+0.12(+9.68%)
Aug 10, 2010	1.200	1.240	1.200	1.240	7,890	+0.03(+2.48%)
Aug 09, 2010	1.210	1.250	1.210	1.210	69,370	+0.00(+0.00%)
Aug 06, 2010	1.210	1.260	1.190	1.210	15,700	+0.03(+2.54%)
Aug 05, 2010	1.180	1.210	1.180	1.180	21,789	-0.04(-3.28%)
Aug 04, 2010	1.220	1.240	1.220	1.220	15,907	+0.06(+5.17%)

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.