|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-27 | 74,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2006-02-28 | 30,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2006-03-01 | 159,500 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2006-03-02 | 132,400 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-03-03 | 806,300 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-03-06 | 70,500 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2006-03-07 | 86,000 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-03-08 | 100,400 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-03-09 | 145,900 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-03-10 | 105,500 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-03-13 | 270,600 | 0.74 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2006-03-14 | 170,600 | 0.73 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2006-03-15 | 279,300 | 0.73 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2006-03-16 | 156,000 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2006-03-17 | 94,900 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2006-03-20 | 67,800 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2006-03-21 | 75,600 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-03-22 | 74,600 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-03-23 | 259,500 | 0.70 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2006-03-24 | 186,400 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-03-27 | 152,300 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-03-28 | 115,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2006-03-29 | 90,000 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2006-03-30 | 116,000 | 0.71 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2006-03-31 | 111,400 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-04-03 | 306,400 | 0.71 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2006-04-04 | 115,800 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2006-04-05 | 147,000 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-04-06 | 1,202,800 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2006-04-07 | 294,300 | 0.71 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-04-10 | 524,100 | 0.70 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2006-04-11 | 245,900 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-04-12 | 71,600 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-04-13 | 114,200 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2006-04-17 | 312,600 | 0.68 | 0.70 | 0.63 | 0.66 | 00:00:00 | | 2006-04-18 | 192,500 | 0.67 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2006-04-19 | 303,700 | 0.69 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-04-20 | 255,400 | 0.70 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2006-04-21 | 114,500 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-04-24 | 196,500 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2006-04-25 | 294,900 | 0.68 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2006-04-26 | 248,400 | 0.69 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2006-04-27 | 1,699,300 | 0.75 | 0.92 | 0.75 | 0.80 | 00:00:00 | | 2006-04-28 | 930,900 | 0.84 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2006-05-01 | 567,400 | 0.88 | 0.90 | 0.83 | 0.84 | 00:00:00 | | 2006-05-02 | 494,600 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2006-05-03 | 196,500 | 0.80 | 0.82 | 0.76 | 0.79 | 00:00:00 | | 2006-05-04 | 420,800 | 0.79 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2006-05-05 | 313,500 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2006-05-08 | 173,300 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2006-05-09 | 307,000 | 0.79 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2006-05-10 | 343,700 | 0.84 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2006-05-11 | 431,300 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2006-05-12 | 367,900 | 0.86 | 0.86 | 0.78 | 0.83 | 00:00:00 | | 2006-05-15 | 187,800 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2006-05-16 | 295,600 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2006-05-17 | 410,400 | 0.77 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2006-05-18 | 727,400 | 0.71 | 0.71 | 0.51 | 0.67 | 00:00:00 | | 2006-05-19 | 236,300 | 0.67 | 0.73 | 0.63 | 0.72 | 00:00:00 | | 2006-05-23 | 333,300 | 0.70 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2006-05-24 | 245,400 | 0.68 | 0.70 | 0.63 | 0.68 | 00:00:00 | | 2006-05-25 | 153,800 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2006-05-26 | 139,000 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2006-05-29 | 131,800 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-05-30 | 269,900 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-05-31 | 495,500 | 0.72 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2006-06-01 | 336,500 | 0.74 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2006-06-02 | 54,900 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2006-06-05 | 107,200 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2006-06-06 | 231,900 | 0.71 | 0.72 | 0.63 | 0.66 | 00:00:00 | | 2006-06-07 | 44,000 | 0.68 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2006-06-08 | 87,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2006-06-09 | 74,000 | 0.65 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2006-06-12 | 147,200 | 0.66 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2006-06-13 | 266,100 | 0.65 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2006-06-14 | 100,800 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2006-06-15 | 114,300 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-06-16 | 99,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2006-06-19 | 120,500 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2006-06-20 | 79,900 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-06-21 | 68,600 | 0.68 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2006-06-22 | 45,100 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-06-23 | 12,000 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2006-06-26 | 89,400 | 0.66 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2006-06-27 | 109,100 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2006-06-28 | 100,700 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2006-06-29 | 317,100 | 0.65 | 0.75 | 0.63 | 0.65 | 00:00:00 | | 2006-06-30 | 294,400 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2006-07-04 | 100,500 | 0.71 | 0.71 | 0.66 | 0.69 | 00:00:00 | | 2006-07-05 | 170,400 | 0.69 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2006-07-06 | 98,200 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2006-07-07 | 25,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2006-07-10 | 89,000 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2006-07-11 | 92,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2006-07-12 | 65,900 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2006-07-13 | 39,200 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2006-07-14 | 61,000 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-07-17 | 113,300 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-07-18 | 74,700 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-07-19 | 103,000 | 0.69 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2006-07-20 | 19,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-07-21 | 15,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2006-07-24 | 12,800 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2006-07-25 | 129,200 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2006-07-26 | 22,300 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2006-07-27 | 82,200 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2006-07-28 | 7,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-07-31 | 54,300 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-08-01 | 16,400 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2006-08-02 | 96,000 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-08-03 | 27,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2006-08-04 | 92,500 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-08-08 | 132,200 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2006-08-09 | 29,400 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2006-08-10 | 36,000 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2006-08-11 | 28,300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-08-14 | 64,800 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2006-08-15 | 59,800 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2006-08-16 | 155,600 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2006-08-17 | 119,200 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-08-18 | 140,700 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
