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 (%)
May 31, 2007 0.7500 0.7900 0.7400 0.7900 192,000 +0.04(+5.33%)
May 30, 2007 0.7800 0.7800 0.7500 0.7500 122,249 -0.03(-3.85%)
May 29, 2007 0.8000 0.8000 0.7700 0.7800 98,750 -0.02(-2.50%)
May 25, 2007 0.8000 0.8200 0.7900 0.8000 99,013 +0.00(+0.00%)
May 24, 2007 0.8300 0.8300 0.8000 0.8000 124,100 -0.02(-2.44%)
May 23, 2007 0.8100 0.8200 0.8100 0.8200 73,200 +0.01(+1.23%)
May 22, 2007 0.8200 0.8200 0.8100 0.8100 70,651 -0.01(-1.22%)
May 21, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.00(+0.00%)
May 18, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.01(+1.23%)
May 17, 2007 0.8200 0.8200 0.8100 0.8100 26,550 +0.00(+0.00%)
May 16, 2007 0.8100 0.8300 0.8000 0.8100 129,634 +0.00(+0.00%)
May 15, 2007 0.8500 0.8500 0.8100 0.8100 235,850 -0.03(-3.57%)
May 14, 2007 0.8700 0.8700 0.8200 0.8400 344,100 -0.02(-2.33%)
May 11, 2007 0.8800 0.8900 0.8500 0.8600 954,740 +0.01(+1.18%)
May 10, 2007 0.8300 0.8600 0.8100 0.8500 1,306,044 +0.05(+6.25%)
May 09, 2007 0.7800 0.8000 0.7700 0.8000 52,000 +0.00(+0.00%)
May 08, 2007 0.8100 0.8100 0.7800 0.8000 31,900 +0.01(+1.27%)
May 07, 2007 0.7800 0.8000 0.7800 0.7900 110,155 +0.00(+0.00%)
May 04, 2007 0.7900 0.7900 0.7800 0.7900 35,200 +0.00(+0.00%)
May 03, 2007 0.7900 0.7900 0.7700 0.7900 47,900 +0.00(+0.00%)
May 02, 2007 0.7600 0.7900 0.7600 0.7900 80,000 +0.04(+5.33%)
May 01, 2007 0.7700 0.7900 0.7500 0.7500 39,000 -0.04(-5.06%)
Apr 30, 2007 0.7900 0.7900 0.7800 0.7900 113,800 -0.01(-1.25%)
Apr 27, 2007 0.7900 0.8000 0.7700 0.8000 136,900 +0.02(+2.56%)
Apr 26, 2007 0.7800 0.7900 0.7800 0.7800 32,100 -0.03(-3.70%)
Apr 25, 2007 0.8100 0.8100 0.7900 0.8100 58,000 +0.00(+0.00%)
Apr 24, 2007 0.8200 0.8200 0.7800 0.8100 92,400 -0.02(-2.41%)
Apr 23, 2007 0.8300 0.8400 0.8200 0.8300 51,500 +0.00(+0.00%)
Apr 20, 2007 0.8300 0.8500 0.8300 0.8300 87,900 +0.01(+1.22%)
Apr 19, 2007 0.8300 0.8300 0.8000 0.8200 163,353 -0.01(-1.20%)
Apr 18, 2007 0.8400 0.8400 0.8100 0.8300 267,850 -0.02(-2.35%)
Apr 17, 2007 0.8500 0.8500 0.8400 0.8500 321,659 +0.00(+0.00%)
Apr 16, 2007 0.8300 0.8500 0.8200 0.8500 254,110 +0.02(+2.41%)
Apr 13, 2007 0.8000 0.8300 0.7900 0.8300 819,469 +0.03(+3.75%)
Apr 12, 2007 0.7900 0.8000 0.7800 0.8000 261,155 +0.02(+2.56%)
Apr 11, 2007 0.7700 0.8000 0.7700 0.7800 309,800 +0.01(+1.30%)
Apr 10, 2007 0.7800 0.7800 0.7700 0.7700 148,800 +0.02(+2.67%)
Apr 09, 2007 0.7500 0.7700 0.7500 0.7500 43,700 -0.02(-2.60%)
Apr 05, 2007 0.7600 0.7800 0.7400 0.7700 146,100 -0.01(-1.28%)
Apr 04, 2007 0.7600 0.7800 0.7600 0.7800 136,000 +0.02(+2.63%)
Apr 03, 2007 0.7500 0.7800 0.7500 0.7600 69,749 +0.01(+1.33%)
Apr 02, 2007 0.7900 0.7900 0.7500 0.7500 141,500 -0.02(-2.60%)
Mar 30, 2007 0.7600 0.7800 0.7600 0.7700 73,800 +0.02(+2.67%)
Mar 29, 2007 0.7400 0.7600 0.7400 0.7500 88,300 +0.01(+1.35%)
Mar 28, 2007 0.7500 0.7500 0.7300 0.7400 28,735 +0.01(+1.37%)
Mar 27, 2007 0.7500 0.7500 0.7300 0.7300 50,829 -0.02(-2.67%)
Mar 26, 2007 0.7500 0.7600 0.7400 0.7500 95,200 +0.01(+1.35%)
Mar 23, 2007 0.7700 0.7700 0.7400 0.7400 192,250 -0.01(-1.33%)
Mar 22, 2007 0.7500 0.7500 0.7300 0.7500 88,300 +0.02(+2.74%)
Mar 21, 2007 0.7300 0.7400 0.7300 0.7300 42,800 -0.01(-1.35%)
Mar 20, 2007 0.7400 0.7500 0.7200 0.7400 131,642 +0.01(+1.37%)
Mar 19, 2007 0.7500 0.7500 0.7300 0.7300 94,200 -0.01(-1.35%)
Mar 16, 2007 0.7400 0.7500 0.7400 0.7400 67,500 +0.00(+0.00%)
Mar 15, 2007 0.7400 0.7500 0.7200 0.7400 60,100 +0.02(+2.78%)
Mar 14, 2007 0.7500 0.7500 0.7100 0.7200 115,500 -0.05(-6.49%)
Mar 13, 2007 0.8100 0.8100 0.7400 0.7700 140,600 -0.03(-3.75%)
Mar 12, 2007 0.8100 0.8200 0.7900 0.8000 169,400 +0.01(+1.27%)
Mar 09, 2007 0.7800 0.8000 0.7700 0.7900 164,650 +0.01(+1.28%)
Mar 08, 2007 0.7800 0.7800 0.7700 0.7800 165,955 +0.00(+0.00%)
Mar 07, 2007 0.7500 0.7800 0.7400 0.7800 559,900 +0.03(+4.00%)
Mar 06, 2007 0.7400 0.7600 0.7400 0.7500 136,080 +0.01(+1.35%)
Mar 05, 2007 0.7100 0.7500 0.6900 0.7400 345,300 -0.01(-1.33%)
Mar 02, 2007 0.7400 0.7500 0.7300 0.7500 48,100 +0.00(+0.00%)
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.