|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 76,500 | 1.55 | 1.65 | 1.55 | 1.57 | 00:00:00 | | 2008-07-17 | 388,500 | 1.51 | 1.65 | 1.51 | 1.62 | 00:00:00 | | 2008-07-18 | 125,600 | 1.55 | 1.62 | 1.53 | 1.62 | 00:00:00 | | 2008-07-21 | 171,600 | 1.62 | 1.62 | 1.53 | 1.58 | 00:00:00 | | 2008-07-22 | 101,000 | 1.55 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2008-07-23 | 121,500 | 1.50 | 1.50 | 1.39 | 1.44 | 00:00:00 | | 2008-07-24 | 139,100 | 1.37 | 1.51 | 1.37 | 1.45 | 00:00:00 | | 2008-07-25 | 34,800 | 1.42 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2008-07-28 | 14,400 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2008-07-29 | 97,300 | 1.37 | 1.50 | 1.32 | 1.49 | 00:00:00 | | 2008-07-30 | 63,100 | 1.40 | 1.46 | 1.38 | 1.43 | 00:00:00 | | 2008-07-31 | 106,300 | 1.41 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2008-08-01 | 169,600 | 1.49 | 1.52 | 1.46 | 1.50 | 00:00:00 | | 2008-08-05 | 157,300 | 1.45 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2008-08-06 | 334,100 | 1.43 | 1.51 | 1.40 | 1.51 | 00:00:00 | | 2008-08-07 | 222,000 | 1.51 | 1.55 | 1.43 | 1.55 | 00:00:00 | | 2008-08-08 | 192,400 | 1.49 | 1.49 | 1.38 | 1.43 | 00:00:00 | | 2008-08-11 | 136,000 | 1.40 | 1.42 | 1.31 | 1.33 | 00:00:00 | | 2008-08-12 | 78,000 | 1.29 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2008-08-13 | 75,900 | 1.32 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2008-08-14 | 52,400 | 1.33 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2008-08-15 | 203,300 | 1.28 | 1.28 | 1.16 | 1.23 | 00:00:00 | | 2008-08-18 | 101,400 | 1.24 | 1.46 | 1.24 | 1.28 | 00:00:00 | | 2008-08-19 | 74,200 | 1.22 | 1.35 | 1.21 | 1.30 | 00:00:00 | | 2008-08-20 | 132,600 | 1.39 | 1.39 | 1.13 | 1.30 | 00:00:00 | | 2008-08-21 | 69,000 | 1.31 | 1.38 | 1.25 | 1.28 | 00:00:00 | | 2008-08-22 | 29,400 | 1.25 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2008-08-25 | 13,400 | 1.28 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2008-08-26 | 99,800 | 1.22 | 1.31 | 1.20 | 1.20 | 00:00:00 | | 2008-08-27 | 71,800 | 1.24 | 1.32 | 1.24 | 1.26 | 00:00:00 | | 2008-08-28 | 40,500 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2008-08-29 | 15,600 | 1.29 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2008-09-02 | 71,600 | 1.25 | 1.25 | 1.15 | 1.24 | 00:00:00 | | 2008-09-03 | 72,900 | 1.23 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2008-09-04 | 139,000 | 1.17 | 1.23 | 1.10 | 1.13 | 00:00:00 | | 2008-09-05 | 163,700 | 1.15 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2008-09-08 | 438,700 | 1.06 | 1.06 | 0.91 | 0.96 | 00:00:00 | | 2008-09-09 | 312,600 | 0.95 | 1.00 | 0.80 | 0.84 | 00:00:00 | | 2008-09-10 | 197,900 | 0.82 | 0.88 | 0.77 | 0.88 | 00:00:00 | | 2008-09-11 | 303,200 | 0.89 | 1.05 | 0.86 | 1.04 | 00:00:00 | | 2008-09-12 | 264,200 | 1.06 | 1.20 | 1.06 | 1.20 | 00:00:00 | | 2008-09-15 | 157,600 | 1.22 | 1.34 | 1.10 | 1.10 | 00:00:00 | | 2008-09-16 | 74,800 | 1.09 | 1.15 | 1.00 | 1.08 | 00:00:00 | | 2008-09-17 | 116,600 | 1.15 | 1.24 | 1.08 | 1.18 | 00:00:00 | | 2008-09-18 | 212,600 | 1.27 | 1.27 | 1.10 | 1.10 | 00:00:00 | | 2008-09-19 | 53,000 | 1.15 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2008-09-22 | 77,800 | 1.29 | 1.29 | 1.18 | 1.27 | 00:00:00 | | 2008-09-23 | 84,200 | 1.27 | 1.28 | 1.18 | 1.20 | 00:00:00 | | 2008-09-24 | 60,300 | 1.17 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2008-09-25 | 35,000 | 1.15 | 1.29 | 1.11 | 1.16 | 00:00:00 | | 2008-09-26 | 62,800 | 1.20 | 1.21 | 1.12 | 1.17 | 00:00:00 | | 2008-09-29 | 57,300 | 1.10 | 1.16 | 1.02 | 1.09 | 00:00:00 | | 2008-09-30 | 199,000 | 1.04 | 1.25 | 1.04 | 1.20 | 00:00:00 | | 2008-10-01 | 162,400 | 1.16 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2008-10-02 | 195,200 | 1.15 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2008-10-03 | 90,800 | 0.93 | 1.10 | 0.93 | 1.00 | 00:00:00 | | 2008-10-06 | 151,600 | 0.98 | 1.01 | 0.87 | 0.90 | 00:00:00 | | 2008-10-07 | 74,400 | 0.94 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2008-10-08 | 448,900 | 0.90 | 0.90 | 0.78 | 0.86 | 00:00:00 | | 2008-10-09 | 81,100 | 0.85 | 0.93 | 0.85 | 0.87 | 00:00:00 | | 2008-10-10 | 243,000 | 0.84 | 0.90 | 0.69 | 0.75 | 00:00:00 | | 2008-10-14 | 104,600 | 0.80 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2008-10-15 | 63,300 | 0.81 | 0.81 | 0.72 | 0.75 | 00:00:00 | | 2008-10-16 | 209,100 | 0.72 | 0.74 | 0.60 | 0.69 | 00:00:00 | | 2008-10-17 | 235,400 | 0.60 | 0.71 | 0.60 | 0.70 | 00:00:00 | | 2008-10-20 | 118,800 | 0.65 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2008-10-21 | 26,200 | 0.70 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2008-10-22 | 57,400 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2008-10-23 | 114,300 | 0.65 | 0.70 | 0.61 | 0.63 | 00:00:00 | | 2008-10-24 | 197,500 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-10-27 | 178,000 | 0.55 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2008-10-28 | 173,400 | 0.55 | 0.58 | 0.49 | 0.50 | 00:00:00 | | 2008-10-29 | 315,700 | 0.55 | 0.60 | 0.49 | 0.51 | 00:00:00 | | 2008-10-30 | 319,700 | 0.56 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2008-10-31 | 352,300 | 0.58 | 0.75 | 0.58 | 0.70 | 00:00:00 | | 2008-11-03 | 135,800 | 0.75 | 0.75 | 0.65 | 0.70 | 00:00:00 | | 2008-11-04 | 115,500 | 0.75 | 0.84 | 0.75 | 0.82 | 00:00:00 | | 2008-11-05 | 67,800 | 0.86 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2008-11-06 | 233,300 | 0.80 | 0.82 | 0.73 | 0.73 | 00:00:00 | | 2008-11-07 | 181,000 | 0.70 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2008-11-10 | 200,500 | 0.74 | 0.74 | 0.67 | 0.67 | 00:00:00 | | 2008-11-11 | 99,700 | 0.73 | 0.73 | 0.60 | 0.62 | 00:00:00 | | 2008-11-12 | 49,300 | 0.61 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2008-11-13 | 72,900 | 0.58 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2008-11-14 | 47,000 | 0.69 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2008-11-17 | 30,500 | 0.68 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2008-11-18 | 13,500 | 0.65 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2008-11-19 | 25,600 | 0.60 | 0.70 | 0.60 | 0.64 | 00:00:00 | | 2008-11-20 | 56,700 | 0.66 | 0.66 | 0.56 | 0.56 | 00:00:00 | | 2008-11-21 | 115,200 | 0.57 | 0.64 | 0.55 | 0.64 | 00:00:00 | | 2008-11-24 | 97,700 | 0.66 | 0.73 | 0.66 | 0.70 | 00:00:00 | | 2008-11-25 | 55,000 | 0.69 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2008-11-26 | 89,500 | 0.69 | 0.72 | 0.62 | 0.72 | 00:00:00 | | 2008-11-27 | 50,100 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2008-11-28 | 23,100 | 0.70 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2008-12-01 | 108,500 | 0.71 | 0.73 | 0.63 | 0.73 | 00:00:00 | | 2008-12-02 | 46,700 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2008-12-03 | 46,500 | 0.76 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2008-12-04 | 37,000 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2008-12-05 | 77,100 | 0.70 | 0.76 | 0.64 | 0.67 | 00:00:00 | | 2008-12-08 | 39,200 | 0.76 | 0.76 | 0.68 | 0.69 | 00:00:00 | | 2008-12-09 | 93,000 | 0.71 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2008-12-10 | 128,200 | 0.73 | 0.73 | 0.66 | 0.68 | 00:00:00 | | 2008-12-11 | 94,100 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2008-12-12 | 49,700 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-12-15 | 565,300 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2008-12-16 | 246,600 | 0.70 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2008-12-17 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2008-12-18 | 147,800 | 0.80 | 0.90 | 0.80 | 0.85 | 00:00:00 | | 2008-12-19 | 65,000 | 0.78 | 0.88 | 0.78 | 0.88 | 00:00:00 | | 2008-12-22 | 198,000 | 0.90 | 0.90 | 0.79 | 0.90 | 00:00:00 | | 2008-12-23 | 71,900 | 0.87 | 0.94 | 0.80 | 0.85 | 00:00:00 | | 2008-12-24 | 2,900 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2008-12-29 | 99,900 | 0.99 | 1.04 | 0.94 | 0.94 | 00:00:00 | | 2008-12-30 | 40,500 | 1.00 | 1.09 | 0.98 | 1.09 | 00:00:00 | | 2008-12-31 | 46,600 | 1.05 | 1.09 | 1.00 | 1.08 | 00:00:00 | | 2009-01-02 | 25,500 | 1.07 | 1.08 | 0.99 | 1.01 | 00:00:00 | | 2009-01-05 | 65,600 | 1.04 | 1.05 | 0.97 | 0.99 | 00:00:00 | | 2009-01-06 | 38,400 | 1.03 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2009-01-07 | 30,300 | 1.04 | 1.04 | 0.94 | 1.01 | 00:00:00 | | 2009-01-08 | 85,100 | 0.99 | 1.00 | 0.92 | 0.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
