|
 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 | | 2000-08-01 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-08 | 20,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-08-09 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-10 | 19,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-08-11 | 20,000 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2000-08-14 | 10,100 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2000-08-15 | 10,400 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-08-16 | 9,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-08-18 | 23,500 | 0.41 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2000-08-21 | 15,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-08-22 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-25 | 8,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-08-28 | 15,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2000-08-29 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-08-30 | 15,000 | 0.33 | 0.45 | 0.33 | 0.45 | 00:00:00 | | 2000-09-01 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-05 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-09-07 | 8,500 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2000-09-08 | 10,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-09-11 | 7,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-09-12 | 13,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-09-13 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-14 | 28,000 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-09-15 | 8,500 | 0.43 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-09-18 | 16,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-09-20 | 11,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-09-21 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-09-25 | 7,000 | 0.40 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2000-09-26 | 2,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-09-27 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-09-28 | 2,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-09-29 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2000-10-03 | 14,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-05 | 12,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-10-06 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-10-10 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-13 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-17 | 7,900 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-10-20 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-10-23 | 4,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-24 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-10-25 | 16,600 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-10-30 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-31 | 8,100 | 0.30 | 0.43 | 0.30 | 0.43 | 00:00:00 | | 2000-11-02 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-08 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-09 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-10 | 14,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-11-15 | 12,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-11-16 | 33,500 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2000-11-17 | 13,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2000-11-20 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-11-21 | 20,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2000-11-22 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-11-23 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-11-27 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-11-28 | 10,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2000-11-29 | 5,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-11-30 | 21,500 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2000-12-04 | 2,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-12-05 | 25,000 | 0.33 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2000-12-06 | 1,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-12-07 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-12-08 | 3,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-12-11 | 6,000 | 0.25 | 0.36 | 0.25 | 0.36 | 00:00:00 | | 2000-12-12 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-12-13 | 17,400 | 0.27 | 0.36 | 0.26 | 0.36 | 00:00:00 | | 2000-12-18 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-19 | 61,400 | 0.26 | 0.34 | 0.26 | 0.34 | 00:00:00 | | 2000-12-21 | 16,000 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-12-22 | 5,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2000-12-27 | 12,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-12-28 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-03 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-01-08 | 1,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2001-01-09 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-01-10 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-11 | 10,700 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-01-15 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-16 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-24 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-30 | 7,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-01-31 | 12,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-02-01 | 8,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-02-02 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-02-09 | 1,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-02-12 | 24,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2001-02-13 | 5,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-02-14 | 24,000 | 0.30 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2001-02-15 | 13,000 | 0.29 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2001-02-16 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-02-21 | 22,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-02-22 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-02-26 | 8,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-02-27 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-28 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-03-01 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-03-05 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-03-09 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-15 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-03-19 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-03-20 | 30,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2001-03-21 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-03-28 | 3,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-04-02 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-04-04 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-04-06 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-04-16 | 4,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-04-17 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-04-27 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-07 | 25 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-09 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-05-14 | 32,700 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-05-15 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-17 | 12,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-05-18 | 4,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-05-22 | 10,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-05-24 | 13,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2001-05-25 | 14,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-28 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-29 | 12,500 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
