|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-30 | 193,200 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | 2009-07-02 | 23,600 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2009-07-03 | 66,800 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2009-07-06 | 115,200 | 1.10 | 1.14 | 1.09 | 1.09 | 00:00:00 | 2009-07-07 | 162,100 | 1.09 | 1.13 | 1.09 | 1.10 | 00:00:00 | 2009-07-08 | 168,800 | 1.09 | 1.13 | 1.03 | 1.08 | 00:00:00 | 2009-07-09 | 53,800 | 1.09 | 1.11 | 1.08 | 1.08 | 00:00:00 | 2009-07-10 | 25,000 | 1.11 | 1.12 | 1.07 | 1.11 | 00:00:00 | 2009-07-13 | 53,300 | 1.08 | 1.13 | 1.05 | 1.12 | 00:00:00 | 2009-07-14 | 12,500 | 1.12 | 1.14 | 1.12 | 1.12 | 00:00:00 | 2009-07-15 | 300,000 | 1.14 | 1.15 | 1.08 | 1.11 | 00:00:00 | 2009-07-16 | 39,700 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | 2009-07-17 | 289,400 | 1.02 | 1.08 | 0.98 | 1.06 | 00:00:00 | 2009-07-20 | 62,300 | 1.15 | 1.15 | 1.05 | 1.13 | 00:00:00 | 2009-07-21 | 45,800 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | 2009-07-22 | 37,800 | 1.08 | 1.12 | 1.08 | 1.09 | 00:00:00 | 2009-07-23 | 60,300 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | 2009-07-24 | 34,000 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | 2009-07-27 | 71,100 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | 2009-07-28 | 19,800 | 1.05 | 1.07 | 1.04 | 1.07 | 00:00:00 | 2009-07-29 | 49,800 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | 2009-07-30 | 27,600 | 1.10 | 1.12 | 1.05 | 1.12 | 00:00:00 | 2009-07-31 | 74,900 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2009-08-04 | 173,900 | 1.12 | 1.25 | 1.12 | 1.20 | 00:00:00 | 2009-08-05 | 34,600 | 1.18 | 1.25 | 1.18 | 1.22 | 00:00:00 | 2009-08-06 | 134,800 | 1.21 | 1.24 | 1.15 | 1.17 | 00:00:00 | 2009-08-07 | 56,600 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | 2009-08-10 | 75,900 | 1.20 | 1.23 | 1.15 | 1.21 | 00:00:00 | 2009-08-11 | 203,900 | 1.25 | 1.25 | 1.17 | 1.24 | 00:00:00 | 2009-08-12 | 61,500 | 1.22 | 1.24 | 1.17 | 1.18 | 00:00:00 | 2009-08-13 | 38,200 | 1.20 | 1.21 | 1.17 | 1.21 | 00:00:00 | 2009-08-14 | 35,500 | 1.20 | 1.20 | 1.17 | 1.18 | 00:00:00 | 2009-08-17 | 110,700 | 1.12 | 1.18 | 1.06 | 1.15 | 00:00:00 | 2009-08-18 | 36,600 | 1.12 | 1.21 | 1.12 | 1.16 | 00:00:00 | 2009-08-19 | 14,500 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | 2009-08-20 | 32,100 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2009-08-21 | 211,400 | 1.15 | 1.21 | 1.14 | 1.19 | 00:00:00 | 2009-08-24 | 78,000 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | 2009-08-25 | 124,700 | 1.20 | 1.25 | 1.19 | 1.23 | 00:00:00 | 2009-08-26 | 45,000 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2009-08-27 | 53,200 | 1.24 | 1.25 | 1.21 | 1.24 | 00:00:00 | 2009-08-28 | 20,000 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2009-08-31 | 81,100 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2009-09-01 | 36,000 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2009-09-02 | 97,200 | 1.18 | 1.25 | 1.16 | 1.20 | 00:00:00 | 2009-09-03 | 77,500 | 1.25 | 1.26 | 1.21 | 1.24 | 00:00:00 | 2009-09-04 | 40,800 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2009-09-08 | 77,500 | 1.29 | 1.30 | 1.27 | 1.29 | 00:00:00 | 2009-09-09 | 67,900 | 1.29 | 1.29 | 1.20 | 1.27 | 00:00:00 | 2009-09-10 | 135,100 | 1.27 | 1.30 | 1.21 | 1.27 | 00:00:00 | 2009-09-11 | 60,200 | 1.27 | 1.27 | 1.22 | 1.23 | 00:00:00 | 2009-09-14 | 88,300 | 1.20 | 1.27 | 1.18 | 1.27 | 00:00:00 | 2009-09-15 | 61,600 | 1.24 | 1.29 | 1.24 | 1.28 | 00:00:00 | 2009-09-16 | 146,100 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2009-09-17 | 103,300 | 1.25 | 1.25 | 1.17 | 1.17 | 00:00:00 | 2009-09-18 | 109,300 | 1.19 | 1.20 | 1.15 | 1.16 | 00:00:00 | 2009-09-21 | 2,201,200 | 1.14 | 1.17 | 1.11 | 1.17 | 00:00:00 | 2009-09-22 | 93,600 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | 2009-09-23 | 149,900 | 1.22 | 1.30 | 1.22 | 1.25 | 00:00:00 | 2009-09-24 | 978,300 | 1.30 | 1.49 | 1.30 | 1.37 | 00:00:00 | 2009-09-25 | 657,900 | 1.40 | 1.50 | 1.40 | 1.47 | 00:00:00 | 2009-09-28 | 245,900 | 1.43 | 1.45 | 1.36 | 1.37 | 00:00:00 | 2009-09-29 | 98,200 | 1.42 | 1.42 | 1.32 | 1.32 | 00:00:00 | 2009-09-30 | 137,900 | 1.38 | 1.40 | 1.35 | 1.39 | 00:00:00 | 2009-10-01 | 79,800 | 1.36 | 1.36 | 1.30 | 1.33 | 00:00:00 | 2009-10-02 | 63,100 | 1.31 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2009-10-05 | 120,600 | 1.32 | 1.37 | 1.30 | 1.31 | 00:00:00 | 2009-10-06 | 186,800 | 1.38 | 1.42 | 1.38 | 1.39 | 00:00:00 | 2009-10-07 | 63,600 | 1.41 | 1.41 | 1.35 | 1.39 | 00:00:00 | 2009-10-08 | 127,700 | 1.40 | 1.42 | 1.35 | 1.41 | 00:00:00 | 2009-10-09 | 27,600 | 1.41 | 1.41 | 1.38 | 1.40 | 00:00:00 | 2009-10-13 | 87,300 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2009-10-14 | 122,800 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | 2009-10-15 | 73,500 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | 2009-10-16 | 49,100 | 1.36 | 1.40 | 1.35 | 1.40 | 00:00:00 | 2009-10-19 | 23,900 | 1.41 | 1.41 | 1.35 | 1.38 | 00:00:00 | 2009-10-20 | 79,400 | 1.36 | 1.39 | 1.35 | 1.35 | 00:00:00 | 2009-10-21 | 55,700 | 1.35 | 1.38 | 1.33 | 1.35 | 00:00:00 | 2009-10-22 | 77,300 | 1.36 | 1.38 | 1.30 | 1.33 | 00:00:00 | 2009-10-23 | 52,000 | 1.34 | 1.36 | 1.33 | 1.33 | 00:00:00 | 2009-10-26 | 191,000 | 1.30 | 1.34 | 1.25 | 1.29 | 00:00:00 | 2009-10-27 | 97,300 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | 2009-10-28 | 375,100 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2009-10-29 | 86,100 | 1.25 | 1.29 | 1.22 | 1.29 | 00:00:00 | 2009-10-30 | 53,700 | 1.31 | 1.31 | 1.26 | 1.30 | 00:00:00 | 2009-11-02 | 66,000 | 1.32 | 1.32 | 1.26 | 1.30 | 00:00:00 | 2009-11-03 | 137,000 | 1.24 | 1.34 | 1.24 | 1.33 | 00:00:00 | 2009-11-04 | 109,000 | 1.34 | 1.35 | 1.27 | 1.29 | 00:00:00 | 2009-11-05 | 47,200 | 1.29 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2009-11-06 | 162,500 | 1.30 | 1.39 | 1.30 | 1.39 | 00:00:00 | 2009-11-09 | 657,100 | 1.40 | 1.45 | 1.35 | 1.35 | 00:00:00 | 2009-11-10 | 204,000 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | 2009-11-11 | 80,200 | 1.43 | 1.43 | 1.36 | 1.38 | 00:00:00 | 2009-11-12 | 335,900 | 1.41 | 1.43 | 1.37 | 1.38 | 00:00:00 | 2009-11-13 | 29,500 | 1.43 | 1.43 | 1.38 | 1.42 | 00:00:00 | 2009-11-16 | 173,300 | 1.40 | 1.42 | 1.39 | 1.40 | 00:00:00 | 2009-11-17 | 88,600 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | 2009-11-18 | 86,500 | 1.35 | 1.41 | 1.35 | 1.38 | 00:00:00 | 2009-11-19 | 162,100 | 1.36 | 1.39 | 1.30 | 1.38 | 00:00:00 | 2009-11-20 | 38,100 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | 2009-11-23 | 165,500 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | 2009-11-24 | 91,100 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | 2009-11-25 | 52,300 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | 2009-11-26 | 108,000 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2009-11-27 | 201,300 | 1.33 | 1.40 | 1.32 | 1.39 | 00:00:00 | 2009-11-30 | 37,600 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2009-12-01 | 108,000 | 1.40 | 1.42 | 1.38 | 1.42 | 00:00:00 | 2009-12-02 | 58,000 | 1.38 | 1.42 | 1.38 | 1.41 | 00:00:00 | 2009-12-03 | 731,000 | 1.39 | 1.66 | 1.39 | 1.65 | 00:00:00 | 2009-12-04 | 279,200 | 1.60 | 1.60 | 1.50 | 1.57 | 00:00:00 | 2009-12-07 | 222,200 | 1.49 | 1.54 | 1.40 | 1.53 | 00:00:00 | 2009-12-08 | 152,500 | 1.44 | 1.50 | 1.42 | 1.44 | 00:00:00 | 2009-12-09 | 43,400 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | 2009-12-10 | 47,900 | 1.49 | 1.49 | 1.46 | 1.48 | 00:00:00 | 2009-12-11 | 263,000 | 1.49 | 1.60 | 1.45 | 1.58 | 00:00:00 | 2009-12-14 | 156,600 | 1.55 | 1.59 | 1.51 | 1.55 | 00:00:00 | 2009-12-15 | 220,500 | 1.52 | 1.56 | 1.50 | 1.54 | 00:00:00 | 2009-12-16 | 26,100 | 1.54 | 1.57 | 1.53 | 1.55 | 00:00:00 | 2009-12-17 | 141,500 | 1.55 | 1.57 | 1.48 | 1.55 | 00:00:00 | 2009-12-18 | 96,700 | 1.53 | 1.53 | 1.49 | 1.52 | 00:00:00 | 2009-12-21 | 31,900 | 1.53 | 1.53 | 1.46 | 1.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|