Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	1.450	1.470	1.410	1.450	30,480	+0.02(+1.40%)
Mar 30, 2010	1.430	1.460	1.420	1.430	44,235	+0.00(+0.00%)
Mar 29, 2010	1.440	1.470	1.410	1.430	75,125	-0.07(-4.67%)
Mar 26, 2010	1.470	1.500	1.430	1.500	43,375	+0.03(+2.04%)
Mar 25, 2010	1.430	1.480	1.410	1.470	44,115	+0.06(+4.26%)
Mar 24, 2010	1.460	1.460	1.390	1.410	42,300	-0.06(-4.08%)
Mar 23, 2010	1.470	1.490	1.430	1.470	93,300	+0.02(+1.38%)
Mar 22, 2010	1.320	1.450	1.270	1.450	209,545	+0.05(+3.57%)
Mar 19, 2010	1.430	1.430	1.390	1.400	71,640	+0.00(+0.00%)
Mar 18, 2010	1.430	1.440	1.400	1.400	70,900	-0.02(-1.41%)
Mar 17, 2010	1.460	1.470	1.420	1.420	153,570	-0.04(-2.74%)
Mar 16, 2010	1.470	1.470	1.450	1.460	39,107	+0.00(+0.00%)
Mar 15, 2010	1.450	1.470	1.460	1.460	21,950	+0.00(+0.00%)
Mar 12, 2010	1.480	1.480	1.430	1.460	43,855	+0.02(+1.39%)
Mar 11, 2010	1.440	1.450	1.440	1.440	22,655	+0.01(+0.70%)
Mar 10, 2010	1.490	1.490	1.430	1.430	102,050	-0.06(-4.03%)
Mar 09, 2010	1.480	1.500	1.420	1.490	127,450	+0.01(+0.68%)
Mar 08, 2010	1.480	1.480	1.460	1.480	15,700	+0.02(+1.37%)
Mar 05, 2010	1.490	1.490	1.440	1.460	78,090	-0.02(-1.35%)
Mar 04, 2010	1.490	1.540	1.480	1.480	55,024	-0.02(-1.33%)
Mar 03, 2010	1.500	1.530	1.490	1.500	35,338	-0.01(-0.66%)
Mar 02, 2010	1.450	1.510	1.440	1.510	276,250	+0.06(+4.14%)
Mar 01, 2010	1.440	1.450	1.420	1.450	37,500	-0.02(-1.36%)
Feb 26, 2010	1.450	1.470	1.430	1.470	181,290	+0.07(+5.00%)
Feb 25, 2010	1.490	1.490	1.400	1.400	158,200	-0.07(-4.76%)
Feb 24, 2010	1.480	1.480	1.460	1.470	31,700	-0.01(-0.68%)
Feb 23, 2010	1.470	1.490	1.470	1.480	9,300	+0.00(+0.00%)
Feb 22, 2010	1.490	1.500	1.480	1.480	28,048	-0.01(-0.67%)
Feb 19, 2010	1.470	1.490	1.450	1.490	59,014	+0.02(+1.36%)
Feb 18, 2010	1.470	1.510	1.470	1.470	62,100	-0.04(-2.65%)
Feb 17, 2010	1.530	1.530	1.500	1.510	146,500	-0.02(-1.31%)
Feb 16, 2010	1.520	1.540	1.520	1.530	123,590	+0.06(+4.08%)
Feb 12, 2010		1.470	1.470	1.470	0	-0.05(-3.29%)
Feb 11, 2010	1.500	1.530	1.480	1.520	98,832	+0.04(+2.70%)
Feb 10, 2010	1.500	1.500	1.480	1.480	30,040	+0.00(+0.00%)
Feb 09, 2010	1.480	1.500	1.480	1.480	84,965	+0.01(+0.68%)
Feb 08, 2010	1.550	1.550	1.470	1.470	43,940	-0.06(-3.92%)
Feb 05, 2010	1.490	1.540	1.450	1.530	103,600	+0.04(+2.68%)
Feb 04, 2010	1.560	1.560	1.480	1.490	492,400	-0.06(-3.87%)
Feb 03, 2010	1.540	1.600	1.540	1.550	45,350	+0.00(+0.00%)
Feb 02, 2010	1.550	1.590	1.550	1.550	38,538	+0.00(+0.00%)
Feb 01, 2010	1.550	1.580	1.550	1.550	16,800	-0.02(-1.27%)
Jan 29, 2010	1.520	1.570	1.520	1.570	48,603	+0.03(+1.95%)
Jan 28, 2010	1.610	1.610	1.500	1.540	138,670	-0.06(-3.75%)
Jan 27, 2010	1.610	1.610	1.530	1.600	148,100	-0.01(-0.62%)
Jan 26, 2010	1.600	1.630	1.590	1.610	45,125	-0.06(-3.59%)
Jan 25, 2010	1.630	1.680	1.610	1.670	61,700	+0.08(+5.03%)
Jan 22, 2010	1.640	1.660	1.580	1.590	212,279	-0.07(-4.22%)
Jan 21, 2010	1.600	1.720	1.600	1.660	251,480	+0.05(+3.11%)
Jan 20, 2010	1.650	1.660	1.590	1.610	97,805	-0.08(-4.73%)
Jan 19, 2010	1.700	1.720	1.650	1.690	70,800	+0.01(+0.60%)
Jan 18, 2010	1.670	1.680	1.640	1.680	70,025	+0.04(+2.44%)
Jan 15, 2010	1.600	1.650	1.600	1.640	94,750	+0.03(+1.86%)
Jan 14, 2010	1.600	1.650	1.600	1.610	105,580	+0.01(+0.63%)
Jan 13, 2010	1.580	1.630	1.560	1.600	90,500	+0.00(+0.00%)
Jan 12, 2010	1.660	1.660	1.530	1.600	182,144	-0.07(-4.19%)
Jan 11, 2010	1.750	1.750	1.660	1.670	138,390	-0.02(-1.18%)
Jan 08, 2010	1.660	1.720	1.650	1.690	204,200	+0.05(+3.05%)
Jan 07, 2010	1.600	1.700	1.600	1.640	265,713	+0.04(+2.50%)
Jan 06, 2010	1.590	1.650	1.590	1.600	103,025	+0.03(+1.91%)
Jan 05, 2010	1.580	1.610	1.550	1.570	170,753	-0.03(-1.88%)

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.