Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	0.2050	0.2150	0.2000	0.2150	175,800	+0.01(+2.38%)
Oct 30, 2014	0.2150	0.2150	0.2050	0.2100	190,100	-0.01(-2.33%)
Oct 29, 2014	0.2150	0.2200	0.2100	0.2150	32,224	+0.00(+0.00%)
Oct 28, 2014	0.2200	0.2200	0.2100	0.2150	141,200	+0.00(+0.00%)
Oct 27, 2014	0.2350	0.2350	0.2150	0.2150	170,900	-0.02(-6.52%)
Oct 24, 2014	0.2150	0.2300	0.2150	0.2300	173,277	+0.02(+6.98%)
Oct 23, 2014	0.2400	0.2400	0.2150	0.2150	218,400	-0.02(-6.52%)
Oct 22, 2014	0.2400	0.2400	0.2250	0.2300	205,488	-0.01(-4.17%)
Oct 21, 2014	0.2250	0.2400	0.2250	0.2400	184,428	+0.01(+2.13%)
Oct 20, 2014	0.2350	0.2350	0.2350	0.2350	2,000	-0.01(-4.08%)
Oct 17, 2014	0.2450	0.2450	0.2450	0.2450	2,700	+0.01(+6.52%)
Oct 16, 2014	0.2150	0.2150	0.2150	0.2300	40,200	+0.01(+4.55%)
Oct 15, 2014	0.2200	0.2300	0.2200	0.2200	149,140	+0.01(+2.33%)
Oct 14, 2014	0.2150	0.2200	0.2150	0.2150	414,086	-0.02(-8.51%)
Oct 10, 2014		0.2350	0.2350	0.2350	0	-0.01(-4.08%)
Oct 09, 2014	0.2400	0.2500	0.2400	0.2450	103,322	+0.01(+6.52%)
Oct 08, 2014	0.2300	0.2450	0.2300	0.2300	145,500	+0.01(+4.55%)
Oct 07, 2014	0.2400	0.2500	0.2100	0.2200	417,300	-0.02(-8.33%)
Oct 06, 2014	0.2300	0.2400	0.2150	0.2400	290,400	+0.01(+4.35%)
Oct 03, 2014	0.2350	0.2450	0.2300	0.2300	322,490	-0.01(-4.17%)
Oct 02, 2014	0.2500	0.2500	0.2400	0.2400	139,400	-0.01(-4.00%)
Oct 01, 2014	0.2450	0.2500	0.2400	0.2500	404,840	+0.01(+2.04%)
Sep 30, 2014	0.2500	0.2500	0.2450	0.2450	50,550	-0.01(-2.00%)
Sep 29, 2014	0.2550	0.2550	0.2450	0.2500	115,290	-0.01(-1.96%)
Sep 26, 2014	0.2650	0.2650	0.2550	0.2550	144,922	-0.02(-5.56%)
Sep 25, 2014	0.2750	0.2750	0.2700	0.2700	96,500	-0.01(-3.57%)
Sep 24, 2014	0.2900	0.2900	0.2800	0.2800	25,000	-0.00(-1.75%)
Sep 23, 2014	0.2850	0.2850	0.2600	0.2850	78,730	+0.00(+1.79%)
Sep 22, 2014	0.2400	0.2850	0.2400	0.2800	181,250	-0.01(-5.08%)
Sep 19, 2014	0.3150	0.3150	0.2850	0.2950	218,250	-0.03(-7.81%)
Sep 18, 2014	0.3200	0.3200	0.3100	0.3200	182,450	-0.01(-1.54%)
Sep 17, 2014	0.3300	0.3300	0.3250	0.3250	85,750	+0.00(+0.00%)
Sep 16, 2014	0.3300	0.3300	0.3200	0.3250	104,020	-0.01(-1.52%)
Sep 15, 2014	0.3200	0.3400	0.3200	0.3300	77,530	+0.01(+3.13%)
Sep 12, 2014	0.3200	0.3200	0.3100	0.3200	22,500	-0.01(-1.54%)
Sep 11, 2014	0.3200	0.3250	0.3150	0.3250	216,340	+0.01(+3.17%)
Sep 10, 2014	0.3150	0.3150	0.3150	0.3150	33,000	-0.01(-3.08%)
Sep 09, 2014	0.3200	0.3250	0.3150	0.3250	56,490	+0.01(+3.17%)
Sep 08, 2014	0.3450	0.3450	0.3050	0.3150	282,850	-0.03(-10.00%)
Sep 05, 2014	0.3500	0.3500	0.3450	0.3500	67,000	-0.01(-1.41%)
Sep 04, 2014	0.3550	0.3550	0.3500	0.3550	126,500	+0.00(+0.00%)
Sep 03, 2014	0.3600	0.3600	0.3550	0.3550	39,600	-0.01(-1.39%)
Sep 02, 2014	0.3550	0.3600	0.3550	0.3600	10,200	-0.02(-4.00%)
Aug 29, 2014		0.3750	0.3750	0.3750	0	+0.00(+0.00%)
Aug 28, 2014	0.3700	0.3750	0.3550	0.3750	31,500	+0.01(+2.74%)
Aug 26, 2014		0.3650	0.3650	0.3650	0	+0.02(+4.29%)
Aug 25, 2014	0.3550	0.3650	0.3500	0.3500	27,270	-0.02(-4.11%)
Aug 22, 2014	0.3550	0.3650	0.3550	0.3650	19,000	+0.01(+2.82%)
Aug 21, 2014	0.3600	0.3600	0.3600	0.3550	23,600	-0.01(-2.74%)
Aug 20, 2014	0.3800	0.3800	0.3650	0.3650	61,500	-0.01(-2.67%)
Aug 19, 2014	0.3850	0.3850	0.3750	0.3750	3,800	+0.00(+0.00%)
Aug 18, 2014	0.3750	0.3750	0.3750	0.3750	7,900	+0.00(+0.00%)
Aug 15, 2014	0.3800	0.3850	0.3700	0.3750	70,800	+0.00(+0.00%)
Aug 14, 2014				0.3750	59,600	+0.01(+1.35%)
Aug 13, 2014	0.3750	0.3800	0.3700	0.3700	21,900	-0.02(-3.90%)
Aug 12, 2014	0.3800	0.3850	0.3750	0.3850	165,000	+0.01(+2.67%)
Aug 11, 2014	0.3800	0.4000	0.3750	0.3750	58,981	-0.03(-6.25%)
Aug 08, 2014	0.3850	0.4000	0.3850	0.4000	20,000	+0.01(+1.27%)
Aug 07, 2014	0.3850	0.3950	0.3850	0.3950	4,700	+0.02(+3.95%)
Aug 06, 2014	0.3800	0.3900	0.3800	0.3800	43,450	-0.01(-1.30%)
Aug 05, 2014	0.3850	0.3900	0.3800	0.3850	82,033	-0.01(-1.28%)

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.