|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-18 | 140,700 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2006-08-21 | 98,000 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2006-08-22 | 80,500 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2006-08-23 | 168,000 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2006-08-24 | 127,000 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-08-25 | 25,000 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2006-08-28 | 86,900 | 0.69 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-08-29 | 126,500 | 0.68 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2006-08-30 | 120,100 | 0.69 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2006-08-31 | 207,400 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2006-09-01 | 114,300 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2006-09-05 | 60,400 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-09-06 | 67,500 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2006-09-07 | 84,900 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2006-09-08 | 95,400 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2006-09-11 | 176,400 | 0.62 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2006-09-12 | 67,400 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2006-09-13 | 62,000 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2006-09-14 | 88,800 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2006-09-15 | 44,600 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-09-18 | 55,000 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-09-19 | 44,300 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-09-20 | 54,300 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-09-21 | 78,300 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2006-09-22 | 77,000 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2006-09-25 | 27,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-09-26 | 29,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-09-27 | 170,700 | 0.58 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2006-09-28 | 106,200 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2006-09-29 | 61,500 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-10-02 | 33,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2006-10-03 | 22,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-10-04 | 180,600 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2006-10-05 | 105,200 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2006-10-06 | 48,500 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2006-10-10 | 33,400 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-10-11 | 59,700 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-10-12 | 5,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-10-13 | 70,500 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2006-10-16 | 84,500 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-10-17 | 94,000 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2006-10-18 | 201,100 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-10-19 | 149,800 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-10-20 | 122,000 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2006-10-23 | 55,500 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-10-24 | 74,800 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-10-25 | 40,500 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2006-10-26 | 35,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-10-27 | 35,300 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-10-30 | 63,700 | 0.61 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2006-10-31 | 45,100 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2006-11-01 | 18,000 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-11-02 | 89,500 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-11-03 | 56,100 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-11-06 | 63,000 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-11-07 | 124,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-11-08 | 29,300 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2006-11-09 | 110,000 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-11-10 | 158,000 | 0.61 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2006-11-13 | 95,800 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2006-11-14 | 103,600 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2006-11-15 | 31,400 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2006-11-16 | 57,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2006-11-17 | 115,100 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2006-11-20 | 41,200 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2006-11-21 | 36,600 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-11-22 | 28,200 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-11-23 | 16,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2006-11-24 | 68,900 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2006-11-27 | 226,900 | 0.67 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2006-11-28 | 106,700 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2006-11-29 | 68,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-11-30 | 131,300 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2006-12-01 | 126,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2006-12-04 | 278,600 | 0.65 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2006-12-05 | 409,700 | 0.69 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2006-12-06 | 64,100 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2006-12-07 | 115,500 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2006-12-08 | 132,600 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2006-12-11 | 334,200 | 0.66 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2006-12-12 | 196,600 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2006-12-13 | 525,000 | 0.71 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2006-12-14 | 719,800 | 0.75 | 0.83 | 0.75 | 0.78 | 00:00:00 | | 2006-12-15 | 116,800 | 0.79 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2006-12-18 | 120,000 | 0.79 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2006-12-19 | 120,500 | 0.76 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2006-12-20 | 98,400 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2006-12-21 | 20,500 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2006-12-22 | 150,600 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2006-12-27 | 57,300 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2006-12-28 | 291,100 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2006-12-29 | 141,900 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-01-02 | 226,800 | 0.81 | 0.85 | 0.81 | 0.84 | 00:00:00 | | 2007-01-03 | 253,300 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2007-01-04 | 659,900 | 0.83 | 0.83 | 0.76 | 0.78 | 00:00:00 | | 2007-01-05 | 157,900 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2007-01-08 | 115,200 | 0.80 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2007-01-09 | 73,200 | 0.78 | 0.79 | 0.74 | 0.77 | 00:00:00 | | 2007-01-10 | 68,400 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-01-11 | 49,000 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2007-01-12 | 104,900 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-01-15 | 89,400 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2007-01-16 | 359,600 | 0.77 | 0.85 | 0.77 | 0.79 | 00:00:00 | | 2007-01-17 | 142,900 | 0.78 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2007-01-18 | 230,500 | 0.81 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2007-01-19 | 208,900 | 0.81 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2007-01-22 | 157,900 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2007-01-23 | 126,000 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2007-01-24 | 114,300 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2007-01-25 | 211,900 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2007-01-26 | 129,900 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2007-01-29 | 212,800 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-01-30 | 86,400 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-01-31 | 167,500 | 0.81 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2007-02-01 | 167,200 | 0.82 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2007-02-02 | 40,300 | 0.84 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2007-02-05 | 89,700 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2007-02-06 | 125,500 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-02-07 | 140,700 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2007-02-08 | 63,300 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2007-02-09 | 70,000 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
