Skip to main content
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 (%)
Jul 31, 2009 1.100 1.150 1.100 1.150 74,900 +0.03(+2.68%)
Jul 30, 2009 1.100 1.120 1.050 1.120 27,600 +0.02(+1.82%)
Jul 29, 2009 1.030 1.100 1.030 1.100 49,800 +0.03(+2.80%)
Jul 28, 2009 1.050 1.070 1.040 1.070 19,755 +0.00(+0.00%)
Jul 27, 2009 1.080 1.100 1.070 1.070 71,050 -0.02(-1.83%)
Jul 24, 2009 1.120 1.120 1.090 1.090 34,000 +0.00(+0.00%)
Jul 23, 2009 1.120 1.120 1.090 1.090 60,300 +0.00(+0.00%)
Jul 22, 2009 1.080 1.120 1.080 1.090 37,800 +0.00(+0.00%)
Jul 21, 2009 1.120 1.120 1.090 1.090 45,740 -0.04(-3.54%)
Jul 20, 2009 1.150 1.150 1.050 1.130 62,255 +0.07(+6.60%)
Jul 17, 2009 1.020 1.080 0.9800 1.060 289,400 -0.03(-2.75%)
Jul 16, 2009 1.100 1.110 1.090 1.090 39,700 -0.02(-1.80%)
Jul 15, 2009 1.140 1.150 1.080 1.110 300,000 -0.01(-0.89%)
Jul 14, 2009 1.120 1.140 1.120 1.120 12,475 +0.00(+0.00%)
Jul 13, 2009 1.080 1.130 1.050 1.120 53,300 +0.01(+0.90%)
Jul 10, 2009 1.110 1.120 1.070 1.110 25,000 +0.03(+2.78%)
Jul 09, 2009 1.090 1.110 1.080 1.080 53,800 +0.00(+0.00%)
Jul 08, 2009 1.090 1.130 1.030 1.080 168,750 -0.02(-1.82%)
Jul 07, 2009 1.090 1.130 1.090 1.100 162,100 +0.01(+0.92%)
Jul 06, 2009 1.100 1.140 1.090 1.090 115,200 -0.04(-3.54%)
Jul 03, 2009 1.120 1.150 1.120 1.130 66,750 +0.00(+0.00%)
Jul 02, 2009 1.120 1.150 1.120 1.130 23,600 +0.00(+0.00%)
Jun 30, 2009 1.150 1.150 1.130 1.130 193,200 -0.01(-0.88%)
Jun 29, 2009 1.180 1.190 1.130 1.140 56,500 -0.02(-1.72%)
Jun 26, 2009 1.180 1.210 1.130 1.160 68,300 +0.00(+0.00%)
Jun 25, 2009 1.060 1.160 1.100 1.160 39,310 +0.08(+7.41%)
Jun 24, 2009 1.080 1.100 1.050 1.080 46,400 +0.02(+1.89%)
Jun 23, 2009 1.050 1.070 1.010 1.060 162,630 -0.03(-2.75%)
Jun 22, 2009 1.160 1.160 1.060 1.090 116,377 -0.10(-8.40%)
Jun 19, 2009 1.150 1.190 1.150 1.190 23,800 +0.03(+2.59%)
Jun 18, 2009 1.180 1.190 1.140 1.160 39,400 -0.02(-1.69%)
Jun 17, 2009 1.150 1.190 1.120 1.180 71,300 +0.02(+1.72%)
Jun 16, 2009 1.170 1.200 1.160 1.160 33,150 -0.03(-2.52%)
Jun 15, 2009 1.250 1.250 1.170 1.190 164,400 -0.07(-5.56%)
Jun 12, 2009 1.290 1.290 1.230 1.260 62,100 -0.02(-1.56%)
Jun 11, 2009 1.270 1.310 1.240 1.280 114,920 +0.03(+2.40%)
Jun 10, 2009 1.220 1.250 1.200 1.250 75,200 +0.00(+0.00%)
Jun 09, 2009 1.240 1.260 1.190 1.250 108,700 +0.04(+3.31%)
Jun 08, 2009 1.230 1.240 1.200 1.210 54,900 -0.04(-3.20%)
Jun 05, 2009 1.270 1.270 1.210 1.250 93,060 +0.00(+0.00%)
Jun 04, 2009 1.190 1.290 1.190 1.250 168,110 +0.09(+7.76%)
Jun 03, 2009 1.230 1.230 1.150 1.160 139,149 -0.06(-4.92%)
Jun 02, 2009 1.200 1.260 1.180 1.220 123,340 +0.01(+0.83%)
Jun 01, 2009 1.290 1.330 1.120 1.210 178,230 -0.12(-9.02%)
May 29, 2009 1.290 1.350 1.290 1.330 158,700 +0.02(+1.53%)
May 28, 2009 1.290 1.350 1.280 1.310 366,766 +0.02(+1.55%)
May 27, 2009 1.270 1.290 1.260 1.290 346,852 +0.02(+1.57%)
May 26, 2009 1.250 1.280 1.250 1.270 155,550 +0.02(+1.60%)
May 25, 2009 1.240 1.260 1.240 1.250 27,800 -0.03(-2.34%)
May 22, 2009 1.280 1.280 1.220 1.280 292,699 +0.02(+1.59%)
May 21, 2009 1.240 1.300 1.230 1.260 404,032 +0.03(+2.44%)
May 20, 2009 1.230 1.260 1.200 1.230 152,400 +0.00(+0.00%)
May 19, 2009 1.220 1.280 1.160 1.230 208,285 +0.01(+0.82%)
May 17, 2009 1.280 1.290 1.200 1.220 126,121 +0.00(+0.00%)
May 15, 2009 1.280 1.290 1.150 1.220 282,109 -0.08(-6.15%)
May 14, 2009 1.100 1.300 1.090 1.300 1,090,868 +0.23(+21.50%)
May 13, 2009 1.050 1.080 1.000 1.070 119,700 +0.02(+1.90%)
May 12, 2009 1.050 1.080 1.040 1.050 143,200 +0.00(+0.00%)
May 11, 2009 1.060 1.080 1.000 1.050 314,200 -0.02(-1.87%)
May 08, 2009 1.080 1.090 1.020 1.070 291,320 +0.01(+0.94%)
May 07, 2009 1.030 1.060 0.9900 1.060 478,705 +0.07(+7.07%)
May 06, 2009 0.9100 1.080 0.9100 0.9900 380,840 +0.05(+5.32%)
May 05, 2009 0.9200 0.9400 0.9000 0.9400 117,275 +0.01(+1.08%)
May 04, 2009 0.9100 0.9300 0.8900 0.9300 82,500 +0.01(+1.09%)
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.