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 (%)
Aug 31, 2017 0.3400 0.3600 0.3400 0.3500 239,760 +0.02(+6.06%)
Aug 30, 2017 0.3300 0.3400 0.3250 0.3300 174,274 +0.00(+0.00%)
Aug 29, 2017 0.3400 0.3450 0.3300 0.3300 234,666 -0.01(-2.94%)
Aug 28, 2017 0.3150 0.3400 0.3050 0.3400 724,425 +0.03(+9.68%)
Aug 25, 2017 0.3100 0.3150 0.3050 0.3100 488,922 +0.01(+3.33%)
Aug 24, 2017 0.3100 0.3100 0.3000 0.3000 149,050 -0.01(-1.64%)
Aug 23, 2017 0.3050 0.3100 0.3000 0.3050 167,950 +0.00(+0.00%)
Aug 22, 2017 0.3100 0.3100 0.3000 0.3050 144,735 -0.01(-1.61%)
Aug 21, 2017 0.3100 0.3100 0.3050 0.3100 79,600 +0.00(+0.00%)
Aug 18, 2017 0.3100 0.3250 0.3050 0.3100 324,000 +0.01(+1.64%)
Aug 17, 2017 0.3200 0.3200 0.3050 0.3050 273,300 -0.01(-3.17%)
Aug 16, 2017 0.3100 0.3200 0.3100 0.3150 107,670 +0.01(+1.61%)
Aug 15, 2017 0.3150 0.3200 0.3100 0.3100 175,359 -0.01(-1.59%)
Aug 14, 2017 0.3200 0.3200 0.3100 0.3150 168,500 -0.01(-1.56%)
Aug 11, 2017 0.3100 0.3200 0.3100 0.3200 75,298 +0.01(+1.59%)
Aug 10, 2017 0.3100 0.3250 0.3100 0.3150 168,076 +0.01(+1.61%)
Aug 09, 2017 0.3150 0.3150 0.3050 0.3100 182,238 -0.01(-1.59%)
Aug 08, 2017 0.3150 0.3200 0.3050 0.3150 272,374 +0.00(+0.00%)
Aug 04, 2017 0.3200 0.3250 0.3150 0.3150 172,250 -0.02(-4.55%)
Aug 03, 2017 0.3350 0.3350 0.3150 0.3300 208,055 -0.01(-1.49%)
Aug 02, 2017 0.3400 0.3400 0.3300 0.3350 36,775 -0.01(-1.47%)
Aug 01, 2017 0.3350 0.3400 0.3350 0.3400 115,300 +0.01(+3.03%)
Jul 31, 2017 0.3550 0.3550 0.3300 0.3300 174,550 -0.02(-5.71%)
Jul 28, 2017 0.3350 0.3550 0.3300 0.3500 494,055 +0.02(+6.06%)
Jul 27, 2017 0.3200 0.3300 0.3100 0.3300 647,919 +0.02(+6.45%)
Jul 26, 2017 0.3100 0.3150 0.3050 0.3100 292,337 +0.01(+1.64%)
Jul 25, 2017 0.3200 0.3250 0.3050 0.3050 374,200 -0.02(-4.69%)
Jul 24, 2017 0.3300 0.3350 0.3100 0.3200 343,669 -0.01(-3.03%)
Jul 21, 2017 0.3500 0.3500 0.3100 0.3300 1,022,812 -0.01(-4.35%)
Jul 20, 2017 0.3500 0.3500 0.3350 0.3450 50,885 +0.01(+4.55%)
Jul 19, 2017 0.3450 0.3450 0.3300 0.3300 78,000 -0.01(-2.94%)
Jul 18, 2017 0.3450 0.3500 0.3400 0.3400 153,850 -0.00(-1.45%)
Jul 17, 2017 0.3550 0.3600 0.3400 0.3450 395,746 +0.00(+0.00%)
Jul 14, 2017 0.3300 0.3450 0.3300 0.3450 740,077 +0.02(+7.81%)
Jul 13, 2017 0.3200 0.3300 0.3100 0.3200 180,523 +0.01(+3.23%)
Jul 12, 2017 0.3150 0.3300 0.3100 0.3100 127,957 -0.01(-1.59%)
Jul 11, 2017 0.3250 0.3250 0.3100 0.3150 451,520 +0.00(+0.00%)
Jul 10, 2017 0.3150 0.3150 0.3050 0.3150 170,335 +0.00(+0.00%)
Jul 07, 2017 0.3150 0.3200 0.3000 0.3150 154,545 +0.00(+0.00%)
Jul 06, 2017 0.3300 0.3300 0.3050 0.3150 371,818 -0.02(-4.55%)
Jul 05, 2017 0.3350 0.3350 0.3200 0.3300 243,500 +0.00(+0.00%)
Jul 04, 2017 0.3350 0.3350 0.3200 0.3300 107,550 +0.00(+0.00%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3050 0.3350 0.3000 0.3300 3,734,810 +0.03(+8.20%)
Jun 29, 2017 0.3300 0.3300 0.3000 0.3050 976,375 -0.02(-6.15%)
Jun 28, 2017 0.3250 0.3300 0.3250 0.3250 267,616 +0.00(+0.00%)
Jun 27, 2017 0.3400 0.3400 0.3250 0.3250 589,918 -0.01(-1.52%)
Jun 26, 2017 0.3300 0.3300 0.3150 0.3300 1,146,605 -0.02(-5.71%)
Jun 23, 2017 0.3600 0.3600 0.3500 0.3500 163,825 -0.01(-1.41%)
Jun 22, 2017 0.3700 0.3750 0.3550 0.3550 226,050 -0.01(-1.39%)
Jun 21, 2017 0.3600 0.3600 0.3500 0.3600 214,505 +0.01(+1.41%)
Jun 20, 2017 0.3600 0.3650 0.3500 0.3550 359,840 +0.00(+0.00%)
Jun 19, 2017 0.3600 0.3850 0.3550 0.3550 163,410 -0.01(-1.39%)
Jun 16, 2017 0.3600 0.3600 0.3500 0.3600 123,000 +0.01(+2.86%)
Jun 15, 2017 0.3600 0.3600 0.3450 0.3500 672,730 +0.00(+0.00%)
Jun 14, 2017 0.3800 0.3800 0.3500 0.3500 411,942 -0.03(-6.67%)
Jun 13, 2017 0.3800 0.3800 0.3750 0.3750 230,380 -0.01(-1.32%)
Jun 12, 2017 0.3800 0.3850 0.3750 0.3800 367,900 -0.01(-1.30%)
Jun 09, 2017 0.3900 0.4000 0.3800 0.3850 551,700 +0.00(+0.00%)
Jun 08, 2017 0.3900 0.3900 0.3800 0.3850 425,584 -0.01(-2.53%)
Jun 07, 2017 0.4150 0.4150 0.3900 0.3950 407,544 -0.01(-2.47%)
Jun 06, 2017 0.4000 0.4100 0.3900 0.4050 488,709 +0.02(+3.85%)
Jun 05, 2017 0.3850 0.3950 0.3800 0.3900 142,990 +0.01(+1.30%)
Jun 02, 2017 0.3900 0.4050 0.3850 0.3850 172,730 -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.