|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-24 | 214,300 | 0.84 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2008-01-25 | 136,300 | 0.84 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2008-01-28 | 218,600 | 0.80 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2008-01-29 | 134,500 | 0.82 | 0.82 | 0.77 | 0.78 | 00:00:00 | | 2008-01-30 | 75,000 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2008-01-31 | 67,700 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2008-02-01 | 191,800 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2008-02-04 | 109,700 | 0.81 | 0.84 | 0.77 | 0.82 | 00:00:00 | | 2008-02-05 | 128,800 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2008-02-06 | 143,000 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2008-02-07 | 135,400 | 0.78 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2008-02-08 | 207,900 | 0.78 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2008-02-11 | 204,400 | 0.78 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2008-02-12 | 70,700 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2008-02-13 | 142,700 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2008-02-14 | 582,000 | 0.81 | 0.92 | 0.81 | 0.91 | 00:00:00 | | 2008-02-15 | 511,000 | 0.95 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2008-02-19 | 885,100 | 0.93 | 1.09 | 0.93 | 1.07 | 00:00:00 | | 2008-02-20 | 508,200 | 1.01 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2008-02-21 | 277,400 | 1.08 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2008-02-22 | 178,400 | 1.05 | 1.05 | 0.97 | 1.03 | 00:00:00 | | 2008-02-25 | 229,600 | 1.03 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2008-02-26 | 601,000 | 1.10 | 1.17 | 1.06 | 1.11 | 00:00:00 | | 2008-02-27 | 337,200 | 1.13 | 1.13 | 1.06 | 1.09 | 00:00:00 | | 2008-02-28 | 450,700 | 1.11 | 1.15 | 1.05 | 1.13 | 00:00:00 | | 2008-02-29 | 308,800 | 1.19 | 1.19 | 1.08 | 1.11 | 00:00:00 | | 2008-03-03 | 390,500 | 1.17 | 1.20 | 1.12 | 1.16 | 00:00:00 | | 2008-03-04 | 382,000 | 1.19 | 1.20 | 1.08 | 1.10 | 00:00:00 | | 2008-03-05 | 249,500 | 1.13 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2008-03-06 | 227,400 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2008-03-07 | 265,100 | 1.11 | 1.11 | 0.99 | 1.03 | 00:00:00 | | 2008-03-10 | 189,800 | 1.01 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2008-03-11 | 121,700 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2008-03-12 | 105,600 | 1.03 | 1.06 | 1.00 | 1.02 | 00:00:00 | | 2008-03-13 | 427,600 | 1.09 | 1.15 | 1.05 | 1.13 | 00:00:00 | | 2008-03-14 | 846,400 | 1.20 | 1.29 | 1.18 | 1.25 | 00:00:00 | | 2008-03-17 | 282,800 | 1.19 | 1.25 | 1.12 | 1.19 | 00:00:00 | | 2008-03-18 | 212,000 | 1.24 | 1.24 | 1.10 | 1.13 | 00:00:00 | | 2008-03-19 | 324,000 | 1.13 | 1.16 | 1.04 | 1.10 | 00:00:00 | | 2008-03-20 | 253,900 | 1.04 | 1.10 | 1.00 | 1.06 | 00:00:00 | | 2008-03-24 | 118,400 | 1.09 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2008-03-25 | 211,500 | 1.19 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2008-03-26 | 192,400 | 1.24 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2008-03-27 | 159,300 | 1.24 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2008-03-28 | 100,600 | 1.22 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2008-03-31 | 115,600 | 1.18 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2008-04-01 | 161,900 | 1.12 | 1.26 | 1.12 | 1.20 | 00:00:00 | | 2008-04-02 | 1,313,100 | 1.25 | 1.40 | 1.25 | 1.37 | 00:00:00 | | 2008-04-03 | 671,900 | 1.42 | 1.43 | 1.32 | 1.34 | 00:00:00 | | 2008-04-04 | 315,500 | 1.33 | 1.36 | 1.26 | 1.33 | 00:00:00 | | 2008-04-07 | 862,000 | 1.39 | 1.39 | 1.26 | 1.30 | 00:00:00 | | 2008-04-08 | 270,200 | 1.32 | 1.32 | 1.23 | 1.27 | 00:00:00 | | 2008-04-09 | 315,100 | 1.29 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2008-04-10 | 332,000 | 1.30 | 1.33 | 1.21 | 1.23 | 00:00:00 | | 2008-04-11 | 163,800 | 1.26 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2008-04-14 | 249,400 | 1.25 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2008-04-15 | 254,800 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2008-04-16 | 467,700 | 1.20 | 1.29 | 1.19 | 1.29 | 00:00:00 | | 2008-04-17 | 821,800 | 1.30 | 1.39 | 1.29 | 1.38 | 00:00:00 | | 2008-04-18 | 658,000 | 1.35 | 1.43 | 1.27 | 1.42 | 00:00:00 | | 2008-04-21 | 460,600 | 1.44 | 1.47 | 1.37 | 1.42 | 00:00:00 | | 2008-04-22 | 263,400 | 1.40 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2008-04-23 | 474,100 | 1.36 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2008-04-24 | 342,900 | 1.30 | 1.39 | 1.26 | 1.38 | 00:00:00 | | 2008-04-25 | 360,600 | 1.43 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2008-04-28 | 1,007,800 | 1.48 | 1.55 | 1.45 | 1.49 | 00:00:00 | | 2008-04-29 | 489,000 | 1.47 | 1.48 | 1.38 | 1.40 | 00:00:00 | | 2008-04-30 | 233,000 | 1.39 | 1.49 | 1.39 | 1.49 | 00:00:00 | | 2008-05-01 | 429,400 | 1.48 | 1.55 | 1.44 | 1.52 | 00:00:00 | | 2008-05-02 | 359,000 | 1.53 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2008-05-05 | 268,600 | 1.53 | 1.55 | 1.47 | 1.49 | 00:00:00 | | 2008-05-06 | 208,800 | 1.47 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2008-05-07 | 167,300 | 1.43 | 1.47 | 1.43 | 1.47 | 00:00:00 | | 2008-05-08 | 267,200 | 1.47 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2008-05-09 | 270,300 | 1.46 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2008-05-12 | 169,100 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2008-05-13 | 279,700 | 1.45 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2008-05-14 | 153,100 | 1.49 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2008-05-15 | 562,300 | 1.53 | 1.68 | 1.50 | 1.67 | 00:00:00 | | 2008-05-16 | 439,700 | 1.67 | 1.68 | 1.59 | 1.60 | 00:00:00 | | 2008-05-20 | 247,900 | 1.55 | 1.57 | 1.47 | 1.55 | 00:00:00 | | 2008-05-21 | 188,600 | 1.52 | 1.54 | 1.45 | 1.47 | 00:00:00 | | 2008-05-22 | 208,200 | 1.47 | 1.54 | 1.47 | 1.51 | 00:00:00 | | 2008-05-23 | 155,000 | 1.53 | 1.57 | 1.50 | 1.56 | 00:00:00 | | 2008-05-26 | 223,200 | 1.58 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2008-05-27 | 211,200 | 1.57 | 1.57 | 1.48 | 1.51 | 00:00:00 | | 2008-05-28 | 160,900 | 1.50 | 1.53 | 1.45 | 1.49 | 00:00:00 | | 2008-05-29 | 57,500 | 1.45 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2008-05-30 | 117,900 | 1.43 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2008-06-02 | 105,900 | 1.50 | 1.51 | 1.43 | 1.44 | 00:00:00 | | 2008-06-03 | 115,400 | 1.46 | 1.50 | 1.43 | 1.49 | 00:00:00 | | 2008-06-04 | 182,400 | 1.46 | 1.47 | 1.10 | 1.36 | 00:00:00 | | 2008-06-05 | 369,000 | 1.28 | 1.45 | 1.25 | 1.45 | 00:00:00 | | 2008-06-06 | 176,100 | 1.40 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2008-06-09 | 159,700 | 1.46 | 1.49 | 1.42 | 1.43 | 00:00:00 | | 2008-06-10 | 113,000 | 1.45 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2008-06-11 | 89,800 | 1.42 | 1.45 | 1.36 | 1.36 | 00:00:00 | | 2008-06-12 | 464,900 | 1.37 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2008-06-13 | 164,000 | 1.42 | 1.42 | 1.29 | 1.37 | 00:00:00 | | 2008-06-16 | 201,600 | 1.37 | 1.39 | 1.33 | 1.36 | 00:00:00 | | 2008-06-17 | 556,900 | 1.37 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2008-06-18 | 122,100 | 1.40 | 1.40 | 1.31 | 1.38 | 00:00:00 | | 2008-06-19 | 112,300 | 1.33 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2008-06-20 | 70,900 | 1.34 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2008-06-23 | 116,900 | 1.33 | 1.37 | 1.31 | 1.36 | 00:00:00 | | 2008-06-24 | 64,700 | 1.36 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2008-06-25 | 140,100 | 1.34 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2008-06-26 | 201,500 | 1.40 | 1.55 | 1.34 | 1.54 | 00:00:00 | | 2008-06-27 | 205,800 | 1.54 | 1.55 | 1.40 | 1.52 | 00:00:00 | | 2008-06-30 | 570,700 | 1.57 | 1.80 | 1.55 | 1.58 | 00:00:00 | | 2008-07-02 | 488,400 | 1.69 | 1.87 | 1.60 | 1.65 | 00:00:00 | | 2008-07-03 | 75,700 | 1.68 | 1.68 | 1.59 | 1.61 | 00:00:00 | | 2008-07-04 | 41,200 | 1.65 | 1.65 | 1.54 | 1.59 | 00:00:00 | | 2008-07-07 | 88,700 | 1.54 | 1.61 | 1.54 | 1.60 | 00:00:00 | | 2008-07-08 | 332,300 | 1.53 | 1.61 | 1.40 | 1.46 | 00:00:00 | | 2008-07-09 | 89,300 | 1.45 | 1.46 | 1.42 | 1.43 | 00:00:00 | | 2008-07-10 | 109,900 | 1.41 | 1.55 | 1.41 | 1.45 | 00:00:00 | | 2008-07-11 | 77,200 | 1.53 | 1.53 | 1.43 | 1.49 | 00:00:00 | | 2008-07-14 | 391,000 | 1.51 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2008-07-15 | 183,800 | 1.62 | 1.62 | 1.53 | 1.55 | 00:00:00 | | 2008-07-16 | 76,500 | 1.55 | 1.65 | 1.55 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
