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 (%)
Sep 30, 2019 0.1200 0.1300 0.1200 0.1200 96,499 -0.01(-7.69%)
Sep 27, 2019 0.1300 0.1300 0.1200 0.1300 106,300 +0.01(+8.33%)
Sep 26, 2019 0.1300 0.1300 0.1200 0.1200 141,785 +0.00(+0.00%)
Sep 25, 2019 0.1300 0.1300 0.1200 0.1200 176,308 +0.00(+0.00%)
Sep 24, 2019 0.1200 0.1300 0.1200 0.1200 196,250 -0.01(-7.69%)
Sep 23, 2019 0.1200 0.1400 0.1200 0.1300 353,854 +0.00(+0.00%)
Sep 20, 2019 0.1200 0.1300 0.1200 0.1300 1,283,990 -0.01(-7.14%)
Sep 19, 2019 0.1400 0.1400 0.1300 0.1400 231,000 +0.01(+7.69%)
Sep 18, 2019 0.1400 0.1400 0.1300 0.1300 176,000 -0.01(-7.14%)
Sep 17, 2019 0.1400 0.1400 0.1400 0.1400 358,499 +0.00(+0.00%)
Sep 16, 2019 0.1400 0.1500 0.1400 0.1400 79,602 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1500 0.1400 0.1400 86,390 -0.01(-6.67%)
Sep 12, 2019 0.1500 0.1500 0.1400 0.1500 109,968 +0.01(+7.14%)
Sep 11, 2019 0.1400 0.1500 0.1400 0.1400 313,542 -0.01(-6.67%)
Sep 10, 2019 0.1500 0.1600 0.1500 0.1500 723,164 -0.01(-6.25%)
Sep 09, 2019 0.1700 0.1700 0.1600 0.1600 348,759 +0.00(+0.00%)
Sep 06, 2019 0.1700 0.1700 0.1600 0.1600 1,063,970 -0.02(-11.11%)
Sep 05, 2019 0.1800 0.1800 0.1800 0.1800 166,142 +0.00(+0.00%)
Sep 04, 2019 0.1800 0.1800 0.1800 0.1800 43,979 +0.00(+0.00%)
Sep 03, 2019 0.1800 0.1800 0.1800 0.1800 41,162 +0.00(+0.00%)
Aug 30, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2019 0.1900 0.1900 0.1800 0.1800 198,127 -0.01(-5.26%)
Aug 28, 2019 0.1800 0.1900 0.1800 0.1900 230,568 +0.01(+5.56%)
Aug 27, 2019 0.1800 0.1800 0.1800 0.1800 125,500 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.1900 0.1800 0.1800 164,076 +0.00(+0.00%)
Aug 23, 2019 0.1700 0.1900 0.1700 0.1800 174,109 +0.00(+0.00%)
Aug 22, 2019 0.1800 0.1800 0.1700 0.1800 291,635 +0.01(+5.88%)
Aug 21, 2019 0.1700 0.1700 0.1700 0.1700 63,625 +0.00(+0.00%)
Aug 20, 2019 0.1700 0.1700 0.1700 0.1700 121,300 +0.00(+0.00%)
Aug 19, 2019 0.1700 0.1700 0.1700 0.1700 155,050 +0.00(+0.00%)
Aug 16, 2019 0.1800 0.1800 0.1700 0.1700 238,094 -0.01(-5.56%)
Aug 15, 2019 0.1800 0.1900 0.1700 0.1800 280,730 +0.00(+0.00%)
Aug 14, 2019 0.1900 0.1900 0.1800 0.1800 91,425 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2000 0.1800 0.1800 366,349 -0.01(-5.26%)
Aug 12, 2019 0.1900 0.1900 0.1800 0.1900 133,015 +0.00(+0.00%)
Aug 09, 2019 0.2000 0.2000 0.1900 0.1900 203,560 -0.01(-5.00%)
Aug 08, 2019 0.1900 0.2000 0.1900 0.2000 634,665 +0.01(+5.26%)
Aug 07, 2019 0.1900 0.2000 0.1900 0.1900 733,192 +0.01(+5.56%)
Aug 06, 2019 0.1900 0.2000 0.1800 0.1800 878,054 +0.00(+0.00%)
Aug 02, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 01, 2019 0.1700 0.1800 0.1700 0.1800 529,600 +0.00(+0.00%)
Jul 31, 2019 0.1800 0.1800 0.1700 0.1800 276,544 +0.00(+0.00%)
Jul 30, 2019 0.1800 0.1800 0.1700 0.1800 174,071 +0.00(+0.00%)
Jul 29, 2019 0.1800 0.1800 0.1800 0.1800 77,450 +0.00(+0.00%)
Jul 26, 2019 0.1900 0.1900 0.1800 0.1800 132,629 -0.01(-5.26%)
Jul 25, 2019 0.1900 0.1900 0.1900 0.1900 39,500 +0.00(+0.00%)
Jul 24, 2019 0.1900 0.1900 0.1900 0.1900 120,079 +0.00(+0.00%)
Jul 23, 2019 0.2000 0.2000 0.1900 0.1900 86,457 +0.00(+0.00%)
Jul 22, 2019 0.1900 0.1900 0.1900 0.1900 117,980 +0.00(+0.00%)
Jul 19, 2019 0.2000 0.2200 0.1900 0.1900 1,281,564 -0.01(-5.00%)
Jul 18, 2019 0.1800 0.2100 0.1800 0.2000 1,859,575 +0.02(+11.11%)
Jul 17, 2019 0.1700 0.1800 0.1700 0.1800 139,300 +0.01(+5.88%)
Jul 16, 2019 0.1700 0.1700 0.1700 0.1700 290,500 +0.00(+0.00%)
Jul 15, 2019 0.1700 0.1700 0.1700 0.1700 387,675 +0.01(+6.25%)
Jul 12, 2019 0.1700 0.1700 0.1600 0.1600 239,000 -0.01(-5.88%)
Jul 11, 2019 0.1800 0.1800 0.1700 0.1700 138,500 +0.00(+0.00%)
Jul 10, 2019 0.1500 0.1700 0.1500 0.1700 782,990 +0.01(+6.25%)
Jul 09, 2019 0.1500 0.1700 0.1500 0.1600 318,919 -0.01(-5.88%)
Jul 08, 2019 0.1700 0.1700 0.1600 0.1700 31,800 +0.00(+0.00%)
Jul 05, 2019 0.1600 0.1700 0.1500 0.1700 373,900 +0.00(+0.00%)
Jul 04, 2019 0.1700 0.1700 0.1600 0.1700 498,800 +0.01(+6.25%)
Jul 03, 2019 0.1800 0.1800 0.1600 0.1600 553,800 -0.01(-5.88%)
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.