TR4DER - EASTMAIN RES J [ER.TO] Historical Prices

EASTMAIN RES J - [Ticker: ER.TO]
Last Trade	0.23	Last Trade Time	2018-11-30 - 00:00:00
Variation	0.00 (0.00%)	Open	0.23
High	0.23	Low	0.23
Volume	22,500	Average Volume (3m)	0
Yield		Bid / Ask	0.29 x 0 - 0.29 x 0
Former Close	0.23	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ER.TO quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-01	66,200	0.45	0.48	0.44	0.46	00:00:00
2005-09-07	16,900	0.45	0.47	0.45	0.47	00:00:00
2005-09-08	149,000	0.45	0.45	0.41	0.44	00:00:00
2005-09-09	82,000	0.44	0.44	0.41	0.44	00:00:00
2005-09-12	52,000	0.44	0.44	0.42	0.42	00:00:00
2005-09-13	12,000	0.42	0.42	0.42	0.42	00:00:00
2005-09-14	31,000	0.44	0.44	0.42	0.42	00:00:00
2005-09-15	88,200	0.44	0.44	0.43	0.44	00:00:00
2005-09-16	163,800	0.44	0.47	0.43	0.47	00:00:00
2005-09-19	95,100	0.47	0.50	0.46	0.48	00:00:00
2005-09-20	117,600	0.48	0.50	0.45	0.46	00:00:00
2005-09-21	84,200	0.49	0.50	0.46	0.49	00:00:00
2005-09-22	30,000	0.50	0.50	0.49	0.49	00:00:00
2005-09-23	67,500	0.50	0.50	0.48	0.50	00:00:00
2005-09-26	71,300	0.48	0.55	0.48	0.54	00:00:00
2005-09-27	69,900	0.54	0.54	0.49	0.49	00:00:00
2005-09-28	33,900	0.47	0.52	0.47	0.50	00:00:00
2005-09-29	43,500	0.52	0.52	0.49	0.51	00:00:00
2005-09-30	11,100	0.51	0.51	0.49	0.51	00:00:00
2005-10-03	110,800	0.51	0.51	0.46	0.49	00:00:00
2005-10-04	26,500	0.50	0.50	0.48	0.50	00:00:00
2005-10-05	15,100	0.47	0.50	0.47	0.50	00:00:00
2005-10-06	53,500	0.50	0.51	0.49	0.50	00:00:00
2005-10-07	47,700	0.49	0.50	0.47	0.48	00:00:00
2005-10-11	48,000	0.47	0.47	0.46	0.46	00:00:00
2005-10-12	18,000	0.47	0.49	0.47	0.47	00:00:00
2005-10-13	56,700	0.49	0.49	0.47	0.47	00:00:00
2005-10-14	146,700	0.45	0.48	0.44	0.45	00:00:00
2005-10-17	63,500	0.46	0.50	0.46	0.50	00:00:00
2005-10-18	83,400	0.48	0.48	0.45	0.45	00:00:00
2005-10-19	31,400	0.46	0.47	0.45	0.45	00:00:00
2005-10-20	15,000	0.45	0.45	0.43	0.43	00:00:00
2005-10-21	32,900	0.45	0.45	0.45	0.45	00:00:00
2005-10-24	13,700	0.46	0.49	0.45	0.45	00:00:00
2005-10-25	78,100	0.48	0.48	0.46	0.46	00:00:00
2005-10-26	34,100	0.46	0.48	0.46	0.48	00:00:00
2005-10-27	42,200	0.49	0.49	0.48	0.49	00:00:00
2005-10-28	33,500	0.49	0.49	0.46	0.47	00:00:00
2005-10-31	2,400	0.47	0.47	0.47	0.47	00:00:00
2005-11-01	46,500	0.49	0.50	0.48	0.48	00:00:00
2005-11-02	2,000	0.49	0.50	0.49	0.50	00:00:00
2005-11-03	106,600	0.48	0.49	0.47	0.49	00:00:00
2005-11-04	12,400	0.47	0.49	0.47	0.49	00:00:00
2005-11-07	4,700	0.47	0.47	0.47	0.47	00:00:00
2005-11-08	16,000	0.47	0.48	0.47	0.47	00:00:00
2005-11-09	29,300	0.47	0.49	0.47	0.49	00:00:00
2005-11-10	119,000	0.49	0.49	0.47	0.47	00:00:00
2005-11-11	41,500	0.47	0.49	0.47	0.49	00:00:00
2005-11-14	26,000	0.49	0.50	0.48	0.50	00:00:00
2005-11-15	275,000	0.48	0.50	0.45	0.46	00:00:00
2005-11-16	40,500	0.48	0.50	0.46	0.49	00:00:00
2005-11-17	112,800	0.50	0.51	0.48	0.50	00:00:00
2005-11-18	5,500	0.49	0.51	0.49	0.51	00:00:00
2005-11-21	55,700	0.50	0.52	0.49	0.52	00:00:00
2005-11-22	114,100	0.51	0.56	0.51	0.54	00:00:00
2005-11-23	94,500	0.52	0.54	0.51	0.54	00:00:00
2005-11-24	51,000	0.51	0.52	0.50	0.50	00:00:00
2005-11-25	94,600	0.50	0.52	0.48	0.49	00:00:00
2005-11-28	132,200	0.51	0.54	0.50	0.50	00:00:00
2005-11-29	46,600	0.50	0.51	0.49	0.51	00:00:00
2005-11-30	107,000	0.50	0.50	0.48	0.48	00:00:00
2005-12-01	128,200	0.50	0.51	0.47	0.49	00:00:00
2005-12-02	117,100	0.49	0.51	0.48	0.49	00:00:00
2005-12-05	373,200	0.50	0.58	0.49	0.58	00:00:00
2005-12-06	433,300	0.58	0.64	0.57	0.63	00:00:00
2005-12-07	259,500	0.62	0.63	0.56	0.58	00:00:00
2005-12-08	182,800	0.58	0.58	0.53	0.57	00:00:00
2005-12-09	102,600	0.57	0.58	0.56	0.58	00:00:00
2005-12-12	166,800	0.58	0.58	0.53	0.53	00:00:00
2005-12-13	55,500	0.57	0.57	0.52	0.54	00:00:00
2005-12-14	136,700	0.54	0.54	0.51	0.52	00:00:00
2005-12-15	86,100	0.53	0.57	0.53	0.54	00:00:00
2005-12-16	51,800	0.54	0.55	0.53	0.53	00:00:00
2005-12-19	78,600	0.58	0.58	0.53	0.54	00:00:00
2005-12-20	60,800	0.53	0.54	0.52	0.53	00:00:00
2005-12-21	96,400	0.52	0.53	0.50	0.50	00:00:00
2005-12-22	68,800	0.50	0.54	0.50	0.54	00:00:00
2005-12-23	141,200	0.54	0.54	0.52	0.53	00:00:00
2005-12-28	70,800	0.55	0.56	0.54	0.54	00:00:00
2005-12-29	168,000	0.53	0.63	0.53	0.62	00:00:00
2005-12-30	184,200	0.60	0.66	0.60	0.66	00:00:00
2006-01-03	546,000	0.66	0.74	0.66	0.70	00:00:00
2006-01-04	119,300	0.70	0.70	0.66	0.70	00:00:00
2006-01-05	134,500	0.69	0.69	0.66	0.69	00:00:00
2006-01-06	184,500	0.70	0.72	0.68	0.72	00:00:00
2006-01-09	431,800	0.74	0.79	0.74	0.77	00:00:00
2006-01-10	322,700	0.80	0.85	0.77	0.77	00:00:00
2006-01-11	235,100	0.80	0.84	0.77	0.83	00:00:00
2006-01-12	247,000	0.82	0.84	0.80	0.84	00:00:00
2006-01-13	182,500	0.84	0.85	0.80	0.84	00:00:00
2006-01-16	91,800	0.84	0.84	0.80	0.81	00:00:00
2006-01-17	205,300	0.82	0.82	0.72	0.75	00:00:00
2006-01-18	201,700	0.73	0.74	0.68	0.72	00:00:00
2006-01-19	185,000	0.75	0.75	0.73	0.74	00:00:00
2006-01-20	299,500	0.76	0.76	0.70	0.71	00:00:00
2006-01-23	190,200	0.71	0.75	0.71	0.75	00:00:00
2006-01-24	137,000	0.73	0.75	0.70	0.73	00:00:00
2006-01-25	399,900	0.75	0.76	0.74	0.74	00:00:00
2006-01-26	65,900	0.74	0.74	0.71	0.72	00:00:00
2006-01-27	221,000	0.72	0.74	0.71	0.71	00:00:00
2006-01-30	361,500	0.72	0.73	0.68	0.71	00:00:00
2006-01-31	338,600	0.70	0.75	0.70	0.73	00:00:00
2006-02-01	281,800	0.74	0.75	0.72	0.73	00:00:00
2006-02-02	247,200	0.71	0.72	0.68	0.69	00:00:00
2006-02-03	133,900	0.71	0.71	0.67	0.70	00:00:00
2006-02-06	141,500	0.70	0.71	0.67	0.67	00:00:00
2006-02-07	169,400	0.69	0.69	0.63	0.63	00:00:00
2006-02-08	87,400	0.63	0.63	0.61	0.63	00:00:00
2006-02-09	156,900	0.66	0.69	0.64	0.65	00:00:00
2006-02-10	68,700	0.65	0.65	0.62	0.62	00:00:00
2006-02-13	90,300	0.63	0.64	0.61	0.62	00:00:00
2006-02-14	161,300	0.61	0.63	0.61	0.61	00:00:00
2006-02-15	85,700	0.62	0.62	0.60	0.60	00:00:00
2006-02-16	104,200	0.60	0.63	0.60	0.63	00:00:00
2006-02-17	141,900	0.65	0.66	0.63	0.65	00:00:00
2006-02-20	137,100	0.68	0.71	0.68	0.70	00:00:00
2006-02-21	144,100	0.72	0.75	0.70	0.71	00:00:00
2006-02-22	77,500	0.70	0.70	0.68	0.70	00:00:00
2006-02-23	41,600	0.69	0.71	0.69	0.69	00:00:00
2006-02-24	82,200	0.70	0.70	0.68	0.69	00:00:00
2006-02-27	74,500	0.70	0.70	0.66	0.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>