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, 2017 0.4150 0.4200 0.3950 0.4050 291,700 -0.00(-1.22%)
May 30, 2017 0.4100 0.4200 0.4100 0.4100 141,720 +0.00(+0.00%)
May 29, 2017 0.4100 0.4200 0.4100 0.4100 244,740 -0.01(-1.20%)
May 26, 2017 0.4100 0.4200 0.4050 0.4150 54,700 +0.01(+2.47%)
May 25, 2017 0.4000 0.4100 0.3950 0.4050 207,532 +0.01(+1.25%)
May 24, 2017 0.4200 0.4200 0.4000 0.4000 510,160 -0.01(-2.44%)
May 23, 2017 0.4200 0.4250 0.4100 0.4100 290,800 -0.02(-3.53%)
May 19, 2017 0.4250 0.4250 0.4050 0.4250 545,530 +0.00(+0.00%)
May 18, 2017 0.4500 0.4500 0.4200 0.4250 565,043 -0.03(-5.56%)
May 17, 2017 0.4450 0.4550 0.4400 0.4500 997,534 +0.03(+5.88%)
May 16, 2017 0.4250 0.4300 0.4100 0.4250 802,030 +0.00(+0.00%)
May 15, 2017 0.4300 0.4350 0.4200 0.4250 805,810 +0.01(+1.19%)
May 12, 2017 0.4300 0.4300 0.4150 0.4200 627,030 +0.00(+0.00%)
May 11, 2017 0.4050 0.4350 0.4000 0.4200 581,815 +0.03(+7.69%)
May 10, 2017 0.4050 0.4150 0.3900 0.3900 252,734 -0.01(-2.50%)
May 09, 2017 0.4100 0.4100 0.3900 0.4000 365,289 +0.00(+0.00%)
May 08, 2017 0.4150 0.4150 0.3900 0.4000 344,600 -0.01(-2.44%)
May 05, 2017 0.4300 0.4300 0.4000 0.4100 420,040 +0.00(+0.00%)
May 04, 2017 0.4400 0.4400 0.3950 0.4100 1,150,248 -0.03(-6.82%)
May 03, 2017 0.4600 0.4600 0.4300 0.4400 1,048,196 -0.02(-4.35%)
May 02, 2017 0.4850 0.4900 0.4550 0.4600 532,053 +0.00(+0.00%)
May 01, 2017 0.4750 0.4750 0.4600 0.4600 58,650 -0.02(-4.17%)
Apr 28, 2017 0.4650 0.4950 0.4500 0.4800 1,125,319 +0.02(+5.49%)
Apr 27, 2017 0.4700 0.4700 0.4500 0.4550 172,965 +0.01(+1.11%)
Apr 26, 2017 0.4550 0.4600 0.4400 0.4500 178,700 -0.01(-1.10%)
Apr 25, 2017 0.4500 0.4550 0.4400 0.4550 263,647 +0.01(+2.25%)
Apr 24, 2017 0.4500 0.4600 0.4450 0.4450 107,000 -0.01(-2.20%)
Apr 21, 2017 0.4600 0.4600 0.4450 0.4550 99,892 +0.01(+1.11%)
Apr 20, 2017 0.4650 0.4650 0.4450 0.4500 232,375 -0.01(-1.10%)
Apr 19, 2017 0.4550 0.4800 0.4550 0.4550 219,380 -0.02(-4.21%)
Apr 18, 2017 0.4600 0.4750 0.4600 0.4750 463,225 +0.01(+1.06%)
Apr 17, 2017 0.4550 0.4700 0.4500 0.4700 555,446 +0.02(+4.44%)
Apr 13, 2017 0.4550 0.4600 0.4450 0.4500 996,928 +0.01(+1.12%)
Apr 12, 2017 0.4600 0.4600 0.4450 0.4450 967,961 +0.00(+0.00%)
Apr 11, 2017 0.4550 0.4650 0.4400 0.4450 1,319,934 -0.01(-1.11%)
Apr 10, 2017 0.4700 0.4500 0.4500 573,092 -0.02(-4.26%)
Apr 07, 2017 0.4900 0.4900 0.4600 0.4700 787,398 -0.01(-2.08%)
Apr 06, 2017 0.4950 0.4950 0.4750 0.4800 297,500 -0.01(-1.03%)
Apr 05, 2017 0.4850 0.4950 0.4800 0.4850 243,380 -0.01(-2.02%)
Apr 04, 2017 0.4850 0.5000 0.4750 0.4950 1,119,855 +0.02(+3.13%)
Apr 03, 2017 0.4750 0.4900 0.4700 0.4800 163,440 +0.01(+1.05%)
Mar 31, 2017 0.4850 0.4950 0.4600 0.4750 468,400 -0.02(-3.06%)
Mar 30, 2017 0.4900 0.5000 0.4850 0.4900 373,806 -0.01(-2.00%)
Mar 29, 2017 0.4800 0.5100 0.4800 0.5000 456,330 +0.02(+4.17%)
Mar 28, 2017 0.4900 0.4900 0.4750 0.4800 180,120 -0.01(-1.03%)
Mar 27, 2017 0.4800 0.4900 0.4700 0.4850 149,960 +0.02(+3.19%)
Mar 24, 2017 0.4700 0.4750 0.4650 0.4700 81,840 +0.01(+2.17%)
Mar 23, 2017 0.4700 0.4750 0.4600 0.4600 167,776 -0.02(-4.17%)
Mar 22, 2017 0.4800 0.4800 0.4700 0.4800 267,600 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4750 0.4800 199,900 -0.01(-2.04%)
Mar 20, 2017 0.5000 0.5100 0.4900 0.4900 237,855 -0.03(-5.77%)
Mar 17, 2017 0.5200 0.5200 0.5100 0.5200 106,500 +0.00(+0.00%)
Mar 16, 2017 0.4900 0.5000 0.4850 0.5200 367,549 +0.03(+6.12%)
Mar 15, 2017 0.4700 0.4900 0.4600 0.4900 236,417 +0.02(+5.38%)
Mar 14, 2017 0.4700 0.4750 0.4650 0.4650 130,859 -0.01(-2.11%)
Mar 13, 2017 0.4650 0.4750 0.4600 0.4750 117,600 +0.02(+4.40%)
Mar 10, 2017 0.4600 0.4650 0.4500 0.4550 287,902 -0.01(-2.15%)
Mar 09, 2017 0.4700 0.4700 0.4500 0.4650 127,450 +0.00(+0.00%)
Mar 08, 2017 0.4700 0.4700 0.4500 0.4650 310,395 -0.01(-2.11%)
Mar 07, 2017 0.4700 0.4750 0.4550 0.4750 181,640 +0.01(+1.06%)
Mar 06, 2017 0.4700 0.4750 0.4600 0.4700 388,208 -0.01(-2.08%)
Mar 03, 2017 0.4800 0.4800 0.4650 0.4800 146,600 +0.01(+2.13%)
Mar 02, 2017 0.4900 0.4900 0.4650 0.4700 487,530 -0.02(-3.09%)
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.