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 (%)
Dec 31, 2007 0.7300 0.7400 0.7200 0.7200 86,208 -0.02(-2.70%)
Dec 28, 2007 0.7200 0.7400 0.7200 0.7400 35,610 +0.00(+0.00%)
Dec 27, 2007 0.7300 0.7400 0.7000 0.7400 52,500 +0.01(+1.37%)
Dec 26, 2007 0.7200 0.7300 0.7300 0.7300 36,000 +0.00(+0.00%)
Dec 24, 2007 0.7200 0.7300 0.7300 0.7300 36,000 +0.01(+1.39%)
Dec 21, 2007 0.6800 0.7200 0.6800 0.7200 108,550 +0.04(+5.88%)
Dec 20, 2007 0.6900 0.7000 0.6600 0.6800 75,000 +0.00(+0.00%)
Dec 19, 2007 0.6800 0.6800 0.6600 0.6800 136,400 -0.02(-2.86%)
Dec 18, 2007 0.7000 0.7300 0.6900 0.7000 121,410 +0.00(+0.00%)
Dec 17, 2007 0.7200 0.7200 0.6800 0.7000 74,300 +0.00(+0.00%)
Dec 14, 2007 0.7200 0.7300 0.7000 0.7000 225,578 -0.02(-2.78%)
Dec 13, 2007 0.7400 0.7400 0.7200 0.7200 210,600 -0.02(-2.70%)
Dec 12, 2007 0.7300 0.7400 0.7200 0.7400 190,800 +0.01(+1.37%)
Dec 11, 2007 0.7300 0.7400 0.7200 0.7300 239,200 +0.00(+0.00%)
Dec 10, 2007 0.7000 0.7300 0.6900 0.7300 183,125 +0.03(+4.29%)
Dec 07, 2007 0.7000 0.7000 0.6800 0.7000 261,550 +0.02(+2.94%)
Dec 06, 2007 0.6900 0.7100 0.6800 0.6800 182,600 +0.01(+1.49%)
Dec 05, 2007 0.7000 0.7000 0.6600 0.6700 87,500 +0.00(+0.00%)
Dec 04, 2007 0.6900 0.6900 0.6700 0.6700 734,400 -0.02(-2.90%)
Dec 03, 2007 0.6800 0.7000 0.6700 0.6900 117,500 +0.00(+0.00%)
Nov 30, 2007 0.6800 0.6900 0.6600 0.6900 140,950 +0.01(+1.47%)
Nov 29, 2007 0.6800 0.6900 0.6700 0.6800 42,355 -0.01(-1.45%)
Nov 28, 2007 0.6900 0.6900 0.6600 0.6900 127,800 +0.00(+0.00%)
Nov 27, 2007 0.6900 0.6900 0.6700 0.6900 132,300 +0.00(+0.00%)
Nov 26, 2007 0.6500 0.7000 0.6500 0.6900 218,400 -0.01(-1.43%)
Nov 23, 2007 0.7000 0.7000 0.6900 0.7000 202,800 +0.00(+0.00%)
Nov 21, 2007 0.7200 0.7400 0.6800 0.7000 189,431 +0.00(+0.00%)
Nov 20, 2007 0.6900 0.7000 0.6600 0.7000 84,000 +0.01(+1.45%)
Nov 19, 2007 0.6800 0.6900 0.6300 0.6900 147,100 +0.03(+4.55%)
Nov 16, 2007 0.6800 0.6800 0.6600 0.6600 11,700 +0.00(+0.00%)
Nov 15, 2007 0.6700 0.6700 0.6600 0.6600 35,000 -0.03(-4.35%)
Nov 14, 2007 0.6900 0.6900 0.6700 0.6900 53,000 +0.02(+2.99%)
Nov 13, 2007 0.6700 0.7000 0.6700 0.6700 111,093 -0.05(-6.94%)
Nov 12, 2007 0.7100 0.7200 0.6700 0.7200 39,000 -0.02(-2.70%)
Nov 09, 2007 0.7000 0.7400 0.6900 0.7400 100,400 +0.02(+2.78%)
Nov 08, 2007 0.7300 0.7400 0.7000 0.7200 97,000 -0.01(-1.37%)
Nov 07, 2007 0.7400 0.7500 0.6800 0.7300 382,395 -0.01(-1.35%)
Nov 06, 2007 0.7300 0.7400 0.7000 0.7400 165,100 +0.01(+1.37%)
Nov 05, 2007 0.7400 0.7500 0.7300 0.7300 174,800 +0.01(+1.39%)
Nov 02, 2007 0.7100 0.7300 0.7000 0.7200 117,000 +0.05(+7.46%)
Nov 01, 2007 0.6900 0.6900 0.6500 0.6700 89,500 -0.02(-2.90%)
Oct 31, 2007 0.6800 0.7000 0.6800 0.6900 22,000 +0.01(+1.47%)
Oct 30, 2007 0.7000 0.7000 0.6800 0.6800 40,400 -0.03(-4.23%)
Oct 29, 2007 0.6900 0.7100 0.6700 0.7100 87,500 +0.03(+4.41%)
Oct 26, 2007 0.6800 0.6900 0.6500 0.6800 122,230 +0.02(+3.03%)
Oct 25, 2007 0.6700 0.6900 0.6500 0.6600 145,925 +0.00(+0.00%)
Oct 24, 2007 0.6700 0.6700 0.6600 0.6600 31,350 -0.02(-2.94%)
Oct 23, 2007 0.6800 0.6800 0.6800 0.6800 22,100 +0.00(+0.00%)
Oct 19, 2007 0.7000 0.7000 0.6700 0.6800 91,900 -0.02(-2.86%)
Oct 18, 2007 0.6700 0.7000 0.6700 0.7000 26,750 +0.03(+4.48%)
Oct 17, 2007 0.6900 0.6900 0.6600 0.6700 95,700 +0.01(+1.52%)
Oct 16, 2007 0.7400 0.7400 0.6500 0.6600 182,450 -0.03(-4.35%)
Oct 15, 2007 0.6900 0.7000 0.6700 0.6900 76,000 +0.02(+2.99%)
Oct 12, 2007 0.6700 0.6700 0.6600 0.6700 43,000 +0.00(+0.00%)
Oct 11, 2007 0.6800 0.7000 0.6700 0.6700 92,000 +0.00(+0.00%)
Oct 10, 2007 0.6600 0.7100 0.6600 0.6700 151,500 +0.01(+1.52%)
Oct 09, 2007 0.6500 0.6700 0.6500 0.6600 15,500 -0.03(-4.35%)
Oct 08, 2007 0.6800 0.6900 0.6500 0.6900 189,400 +0.00(+0.00%)
Oct 05, 2007 0.6800 0.6900 0.6500 0.6900 189,400 +0.02(+2.99%)
Oct 04, 2007 0.6600 0.6900 0.6500 0.6700 43,400 -0.02(-2.90%)
Oct 03, 2007 0.6900 0.6900 0.6700 0.6900 32,500 +0.02(+2.99%)
Oct 02, 2007 0.6900 0.7000 0.6700 0.6700 16,850 -0.03(-4.29%)
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.