Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	1.390	1.490	1.390	1.490	232,985	+0.09(+6.43%)
Apr 29, 2008	1.470	1.480	1.380	1.400	488,940	-0.09(-6.04%)
Apr 28, 2008	1.480	1.550	1.450	1.490	1,007,785	+0.00(+0.00%)
Apr 25, 2008	1.430	1.490	1.400	1.490	360,597	+0.11(+7.97%)
Apr 24, 2008	1.300	1.390	1.260	1.380	342,829	+0.03(+2.22%)
Apr 23, 2008	1.360	1.360	1.300	1.350	474,037	-0.02(-1.46%)
Apr 22, 2008	1.400	1.450	1.370	1.370	263,400	-0.05(-3.52%)
Apr 21, 2008	1.440	1.470	1.370	1.420	460,525	+0.00(+0.00%)
Apr 18, 2008	1.350	1.430	1.270	1.420	657,970	+0.04(+2.90%)
Apr 17, 2008	1.300	1.390	1.290	1.380	821,719	+0.09(+6.98%)
Apr 16, 2008	1.200	1.290	1.190	1.290	467,675	+0.13(+11.21%)
Apr 15, 2008	1.160	1.200	1.160	1.160	254,730	-0.04(-3.33%)
Apr 14, 2008	1.250	1.250	1.150	1.200	249,348	-0.06(-4.76%)
Apr 11, 2008	1.260	1.260	1.210	1.260	167,227	+0.03(+2.44%)
Apr 10, 2008	1.300	1.330	1.210	1.230	331,980	-0.05(-3.91%)
Apr 09, 2008	1.290	1.300	1.250	1.280	315,100	+0.01(+0.79%)
Apr 08, 2008	1.320	1.320	1.230	1.270	270,125	-0.03(-2.31%)
Apr 07, 2008	1.390	1.390	1.260	1.300	861,930	-0.03(-2.26%)
Apr 04, 2008	1.330	1.360	1.260	1.330	315,500	-0.01(-0.75%)
Apr 03, 2008	1.420	1.430	1.320	1.340	671,875	-0.03(-2.19%)
Apr 02, 2008	1.250	1.400	1.250	1.370	1,313,031	+0.17(+14.17%)
Apr 01, 2008	1.120	1.260	1.120	1.200	161,850	+0.06(+5.26%)
Mar 31, 2008	1.180	1.180	1.130	1.140	115,550	-0.03(-2.56%)
Mar 28, 2008	1.220	1.220	1.140	1.170	100,541	-0.08(-6.40%)
Mar 27, 2008	1.240	1.250	1.180	1.250	159,232	+0.01(+0.81%)
Mar 26, 2008	1.240	1.260	1.210	1.240	192,368	+0.04(+3.33%)
Mar 25, 2008	1.190	1.230	1.150	1.200	211,500	+0.06(+5.26%)
Mar 24, 2008	1.090	1.150	1.090	1.140	118,350	+0.08(+7.55%)
Mar 21, 2008	1.040	1.100	1.000	1.060	253,810	+0.00(+0.00%)
Mar 20, 2008	1.040	1.100	1.000	1.060	253,810	-0.04(-3.64%)
Mar 19, 2008	1.130	1.160	1.040	1.100	324,000	-0.03(-2.65%)
Mar 18, 2008	1.240	1.240	1.100	1.130	212,000	-0.06(-5.04%)
Mar 17, 2008	1.190	1.250	1.120	1.190	282,925	-0.06(-4.80%)
Mar 14, 2008	1.200	1.290	1.180	1.250	846,400	+0.12(+10.62%)
Mar 13, 2008	1.090	1.150	1.050	1.130	427,542	+0.11(+10.78%)
Mar 12, 2008	1.030	1.060	1.000	1.020	105,504	+0.02(+2.00%)
Mar 11, 2008	0.9800	1.000	0.9600	1.000	121,650	+0.00(+0.00%)
Mar 10, 2008	1.010	1.010	0.9600	1.000	189,750	-0.03(-2.91%)
Mar 07, 2008	1.110	1.110	0.9900	1.030	265,100	-0.04(-3.74%)
Mar 06, 2008	1.150	1.150	1.070	1.070	227,400	-0.03(-2.73%)
Mar 05, 2008	1.130	1.150	1.100	1.100	249,467	+0.00(+0.00%)
Mar 04, 2008	1.190	1.200	1.080	1.100	381,965	-0.06(-5.17%)
Mar 03, 2008	1.170	1.200	1.120	1.160	390,500	+0.05(+4.50%)
Feb 29, 2008	1.190	1.190	1.080	1.110	308,770	-0.02(-1.77%)
Feb 28, 2008	1.110	1.150	1.050	1.130	450,609	+0.04(+3.67%)
Feb 27, 2008	1.130	1.130	1.060	1.090	337,132	-0.02(-1.80%)
Feb 26, 2008	1.100	1.170	1.060	1.110	600,903	+0.03(+2.78%)
Feb 25, 2008	1.030	1.080	1.000	1.080	229,575	+0.05(+4.85%)
Feb 22, 2008	1.050	1.050	0.9700	1.030	178,350	-0.02(-1.90%)
Feb 21, 2008	1.080	1.080	1.010	1.050	277,363	+0.01(+0.96%)
Feb 20, 2008	1.010	1.060	0.9900	1.040	508,195	-0.03(-2.80%)
Feb 19, 2008	0.9300	1.090	0.9300	1.070	885,005	+0.16(+17.58%)
Feb 18, 2008	0.9100	0.9100	0.9100	0.9100	0	+0.00(+0.00%)
Feb 15, 2008	0.9500	0.9600	0.9000	0.9100	510,920	+0.00(+0.00%)
Feb 14, 2008	0.8100	0.9200	0.8100	0.9100	581,927	+0.10(+12.35%)
Feb 13, 2008	0.7700	0.8100	0.7700	0.8100	142,700	+0.03(+3.85%)
Feb 12, 2008	0.7800	0.8000	0.7800	0.7800	70,650	+0.00(+0.00%)
Feb 11, 2008	0.7800	0.8000	0.7700	0.7800	204,400	+0.01(+1.30%)
Feb 08, 2008	0.7800	0.8000	0.7600	0.7700	207,879	+0.00(+0.00%)
Feb 07, 2008	0.7800	0.8000	0.7500	0.7700	135,325	+0.01(+1.32%)
Feb 06, 2008	0.7600	0.7900	0.7600	0.7600	142,930	-0.01(-1.30%)
Feb 05, 2008	0.7800	0.8000	0.7700	0.7700	128,705	-0.05(-6.10%)
Feb 04, 2008	0.8100	0.8400	0.7700	0.8200	109,660	+0.03(+3.80%)

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.