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 (%)
Nov 30, 2017 0.3050 0.3250 0.3000 0.3100 293,450 +0.01(+1.64%)
Nov 29, 2017 0.3050 0.3150 0.3050 0.3050 162,500 +0.00(+0.00%)
Nov 28, 2017 0.3050 0.3100 0.3000 0.3050 195,800 -0.01(-1.61%)
Nov 27, 2017 0.3350 0.3350 0.3050 0.3100 502,280 -0.02(-4.62%)
Nov 24, 2017 0.3350 0.3350 0.3250 0.3250 529,878 +0.00(+0.00%)
Nov 23, 2017 0.3300 0.3300 0.3150 0.3250 156,192 -0.01(-1.52%)
Nov 22, 2017 0.3150 0.3300 0.3100 0.3300 93,600 +0.01(+3.13%)
Nov 21, 2017 0.3300 0.3350 0.3150 0.3200 233,900 -0.02(-4.48%)
Nov 20, 2017 0.3300 0.3350 0.3200 0.3350 432,393 +0.01(+1.52%)
Nov 17, 2017 0.3150 0.3300 0.3050 0.3300 346,810 +0.01(+3.13%)
Nov 16, 2017 0.2950 0.3200 0.2950 0.3200 514,797 +0.03(+8.47%)
Nov 15, 2017 0.2900 0.2950 0.2850 0.2950 215,400 +0.01(+5.36%)
Nov 14, 2017 0.2850 0.2900 0.2800 0.2800 126,660 -0.00(-1.75%)
Nov 13, 2017 0.2900 0.2900 0.2800 0.2850 214,350 -0.01(-1.72%)
Nov 10, 2017 0.3000 0.3100 0.2850 0.2900 674,865 -0.01(-3.33%)
Nov 09, 2017 0.2900 0.3050 0.2800 0.3000 565,188 +0.01(+3.45%)
Nov 08, 2017 0.2900 0.2900 0.2800 0.2900 384,150 +0.00(+0.00%)
Nov 07, 2017 0.2850 0.2900 0.2800 0.2900 286,605 +0.01(+3.57%)
Nov 06, 2017 0.2850 0.2900 0.2800 0.2800 222,149 -0.00(-1.75%)
Nov 03, 2017 0.2850 0.2900 0.2800 0.2850 453,050 +0.00(+0.00%)
Nov 02, 2017 0.2950 0.2950 0.2800 0.2850 290,250 +0.00(+0.00%)
Nov 01, 2017 0.2850 0.3000 0.2800 0.2850 793,200 -0.01(-3.39%)
Oct 31, 2017 0.3150 0.3150 0.2800 0.2950 382,400 -0.01(-3.28%)
Oct 30, 2017 0.3150 0.3150 0.3050 0.3050 146,180 +0.00(+0.00%)
Oct 27, 2017 0.3100 0.3100 0.3000 0.3050 241,750 -0.01(-3.17%)
Oct 26, 2017 0.3200 0.3300 0.3100 0.3150 184,620 -0.01(-3.08%)
Oct 25, 2017 0.3150 0.3300 0.3100 0.3250 272,100 +0.01(+3.17%)
Oct 24, 2017 0.3100 0.3250 0.3050 0.3150 163,583 +0.01(+1.61%)
Oct 23, 2017 0.3300 0.3350 0.3100 0.3100 378,214 -0.02(-4.62%)
Oct 20, 2017 0.3300 0.3300 0.3250 0.3250 132,140 +0.01(+1.56%)
Oct 19, 2017 0.3150 0.3400 0.3150 0.3200 258,100 +0.01(+1.59%)
Oct 18, 2017 0.3250 0.3300 0.3100 0.3150 170,931 -0.02(-4.55%)
Oct 17, 2017 0.3450 0.3500 0.3300 0.3300 387,016 -0.01(-2.94%)
Oct 16, 2017 0.3400 0.3425 0.3300 0.3400 382,000 +0.02(+4.62%)
Oct 13, 2017 0.3050 0.3350 0.3050 0.3250 4,635,790 +0.02(+4.84%)
Oct 12, 2017 0.3000 0.3100 0.3000 0.3100 812,080 +0.01(+1.64%)
Oct 11, 2017 0.3000 0.3050 0.3000 0.3050 474,129 +0.01(+1.67%)
Oct 10, 2017 0.3100 0.3150 0.3000 0.3000 333,660 -0.01(-3.23%)
Oct 06, 2017 0.3100 0.3100 0.3050 0.3100 158,900 +0.01(+1.64%)
Oct 05, 2017 0.3050 0.3100 0.3000 0.3050 291,000 +0.00(+0.00%)
Oct 04, 2017 0.3100 0.3100 0.3000 0.3050 461,600 +0.00(+0.00%)
Oct 03, 2017 0.3100 0.3200 0.3050 0.3050 440,990 -0.01(-3.17%)
Oct 02, 2017 0.3150 0.3250 0.3100 0.3150 141,300 +0.00(+0.00%)
Sep 29, 2017 0.3250 0.3300 0.3150 0.3150 100,384 -0.01(-1.56%)
Sep 28, 2017 0.3200 0.3250 0.3100 0.3200 182,205 +0.01(+3.23%)
Sep 27, 2017 0.3100 0.3200 0.3100 0.3100 168,050 -0.01(-1.59%)
Sep 26, 2017 0.3300 0.3300 0.3000 0.3150 1,099,774 -0.02(-4.55%)
Sep 25, 2017 0.3300 0.3450 0.3250 0.3300 302,234 +0.01(+3.13%)
Sep 22, 2017 0.3200 0.3300 0.3200 0.3200 138,236 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3350 0.3200 0.3200 179,985 -0.02(-4.48%)
Sep 20, 2017 0.3350 0.3450 0.3350 0.3350 177,300 +0.01(+1.52%)
Sep 19, 2017 0.3350 0.3350 0.3300 0.3300 96,495 +0.00(+0.00%)
Sep 18, 2017 0.3550 0.3550 0.3300 0.3300 799,750 -0.02(-5.71%)
Sep 15, 2017 0.3500 0.3600 0.3450 0.3500 4,265,367 +0.00(+0.00%)
Sep 14, 2017 0.3550 0.3600 0.3450 0.3500 2,358,855 -0.01(-1.41%)
Sep 13, 2017 0.3500 0.3600 0.3450 0.3550 419,057 +0.01(+4.41%)
Sep 12, 2017 0.3400 0.3600 0.3200 0.3400 686,150 +0.01(+1.49%)
Sep 11, 2017 0.3750 0.3800 0.3250 0.3350 958,129 -0.04(-10.67%)
Sep 08, 2017 0.3750 0.3750 0.3650 0.3750 278,000 +0.01(+2.74%)
Sep 07, 2017 0.3700 0.3700 0.3600 0.3650 99,324 +0.00(+0.00%)
Sep 06, 2017 0.3750 0.3800 0.3600 0.3650 210,080 -0.01(-2.67%)
Sep 05, 2017 0.3600 0.3750 0.3500 0.3750 345,355 +0.02(+5.63%)
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.