|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-01 | 120,500 | 0.77 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2007-08-02 | 123,100 | 0.77 | 0.77 | 0.71 | 0.74 | 00:00:00 | | 2007-08-03 | 73,600 | 0.72 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2007-08-07 | 27,000 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2007-08-08 | 74,900 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2007-08-09 | 41,800 | 0.75 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2007-08-10 | 88,300 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2007-08-13 | 34,000 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2007-08-14 | 133,000 | 0.73 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2007-08-15 | 123,700 | 0.68 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-08-16 | 227,400 | 0.64 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2007-08-17 | 188,000 | 0.63 | 0.64 | 0.57 | 0.59 | 00:00:00 | | 2007-08-20 | 106,200 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-08-21 | 53,600 | 0.59 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2007-08-22 | 84,200 | 0.62 | 0.65 | 0.57 | 0.62 | 00:00:00 | | 2007-08-23 | 70,000 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-08-24 | 59,500 | 0.61 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2007-08-27 | 8,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2007-08-28 | 47,000 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-08-29 | 81,400 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2007-08-30 | 185,900 | 0.63 | 0.70 | 0.63 | 0.69 | 00:00:00 | | 2007-08-31 | 84,600 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-09-04 | 88,300 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-09-05 | 40,000 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2007-09-06 | 164,300 | 0.69 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2007-09-07 | 115,100 | 0.70 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2007-09-10 | 35,200 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-09-11 | 98,900 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2007-09-12 | 46,700 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-09-13 | 40,600 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-09-14 | 613,500 | 0.68 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2007-09-17 | 151,200 | 0.66 | 0.68 | 0.63 | 0.67 | 00:00:00 | | 2007-09-18 | 236,300 | 0.64 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2007-09-19 | 113,600 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2007-09-20 | 284,700 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-09-21 | 76,100 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-09-24 | 27,300 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-09-25 | 50,200 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2007-09-26 | 29,700 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-09-27 | 86,300 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2007-09-28 | 134,400 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2007-10-01 | 79,000 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-10-02 | 16,900 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-10-03 | 32,500 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-10-04 | 43,400 | 0.66 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2007-10-05 | 189,400 | 0.68 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2007-10-09 | 15,500 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-10-10 | 151,500 | 0.66 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2007-10-11 | 92,000 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-10-12 | 43,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-10-15 | 76,000 | 0.69 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-10-16 | 182,500 | 0.74 | 0.74 | 0.65 | 0.66 | 00:00:00 | | 2007-10-17 | 95,700 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-10-18 | 26,800 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-10-19 | 91,900 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2007-10-22 | 67,600 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-10-23 | 22,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-10-24 | 31,400 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-10-25 | 146,000 | 0.67 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2007-10-26 | 122,300 | 0.68 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2007-10-29 | 87,500 | 0.69 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2007-10-30 | 40,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-10-31 | 22,000 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2007-11-01 | 89,500 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2007-11-02 | 117,000 | 0.71 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2007-11-05 | 174,800 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2007-11-06 | 165,100 | 0.73 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-11-07 | 382,400 | 0.74 | 0.75 | 0.68 | 0.73 | 00:00:00 | | 2007-11-08 | 97,000 | 0.73 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2007-11-09 | 100,400 | 0.70 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2007-11-12 | 39,000 | 0.71 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2007-11-13 | 111,100 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-11-14 | 53,000 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-11-15 | 35,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-11-16 | 11,700 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-11-19 | 147,100 | 0.68 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2007-11-20 | 84,000 | 0.69 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-11-21 | 189,500 | 0.72 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2007-11-22 | 83,600 | 0.70 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2007-11-23 | 202,800 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-11-26 | 218,400 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2007-11-27 | 132,300 | 0.69 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-11-28 | 127,800 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-11-29 | 42,400 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2007-11-30 | 141,000 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-12-03 | 117,500 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-12-04 | 213,400 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2007-12-05 | 87,500 | 0.70 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2007-12-06 | 182,600 | 0.69 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-12-07 | 261,600 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-12-10 | 183,200 | 0.70 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2007-12-11 | 239,200 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2007-12-12 | 190,800 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2007-12-13 | 210,600 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-12-14 | 225,600 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-12-17 | 74,300 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2007-12-18 | 121,500 | 0.70 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2007-12-19 | 136,400 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2007-12-20 | 75,000 | 0.69 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2007-12-21 | 108,600 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2007-12-24 | 36,000 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2007-12-27 | 52,500 | 0.73 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-12-28 | 35,700 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2007-12-31 | 86,300 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2008-01-02 | 184,500 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2008-01-03 | 1,029,400 | 0.74 | 0.79 | 0.73 | 0.77 | 00:00:00 | | 2008-01-04 | 359,400 | 0.76 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2008-01-07 | 276,600 | 0.74 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2008-01-08 | 658,500 | 0.73 | 0.76 | 0.71 | 0.73 | 00:00:00 | | 2008-01-09 | 1,052,400 | 0.73 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2008-01-10 | 933,300 | 0.78 | 0.83 | 0.75 | 0.83 | 00:00:00 | | 2008-01-11 | 857,900 | 0.84 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2008-01-14 | 1,111,600 | 0.87 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2008-01-15 | 660,500 | 0.92 | 0.92 | 0.83 | 0.86 | 00:00:00 | | 2008-01-16 | 157,000 | 0.86 | 0.91 | 0.84 | 0.90 | 00:00:00 | | 2008-01-17 | 412,500 | 0.90 | 0.91 | 0.84 | 0.85 | 00:00:00 | | 2008-01-18 | 403,000 | 0.84 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2008-01-21 | 388,400 | 0.82 | 0.82 | 0.76 | 0.77 | 00:00:00 | | 2008-01-22 | 314,800 | 0.75 | 0.85 | 0.74 | 0.82 | 00:00:00 | | 2008-01-23 | 262,200 | 0.82 | 0.82 | 0.74 | 0.81 | 00:00:00 | | 2008-01-24 | 214,300 | 0.84 | 0.84 | 0.79 | 0.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
