|
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 | 2009-12-21 | 31,900 | 1.53 | 1.53 | 1.46 | 1.46 | 00:00:00 | 2009-12-22 | 72,000 | 1.46 | 1.46 | 1.42 | 1.44 | 00:00:00 | 2009-12-23 | 65,500 | 1.43 | 1.54 | 1.42 | 1.44 | 00:00:00 | 2009-12-24 | 8,200 | 1.51 | 1.52 | 1.46 | 1.51 | 00:00:00 | 2009-12-29 | 59,400 | 1.50 | 1.51 | 1.45 | 1.50 | 00:00:00 | 2009-12-30 | 105,400 | 1.50 | 1.57 | 1.46 | 1.56 | 00:00:00 | 2009-12-31 | 46,500 | 1.56 | 1.56 | 1.51 | 1.52 | 00:00:00 | 2010-01-04 | 160,800 | 1.55 | 1.61 | 1.55 | 1.60 | 00:00:00 | 2010-01-05 | 170,800 | 1.58 | 1.61 | 1.55 | 1.57 | 00:00:00 | 2010-01-06 | 103,100 | 1.59 | 1.65 | 1.59 | 1.60 | 00:00:00 | 2010-01-07 | 265,800 | 1.60 | 1.70 | 1.60 | 1.64 | 00:00:00 | 2010-01-08 | 204,200 | 1.66 | 1.72 | 1.65 | 1.69 | 00:00:00 | 2010-01-11 | 138,400 | 1.75 | 1.75 | 1.66 | 1.67 | 00:00:00 | 2010-01-12 | 182,200 | 1.66 | 1.66 | 1.53 | 1.60 | 00:00:00 | 2010-01-13 | 90,500 | 1.58 | 1.63 | 1.56 | 1.60 | 00:00:00 | 2010-01-14 | 105,600 | 1.60 | 1.65 | 1.60 | 1.61 | 00:00:00 | 2010-01-15 | 94,800 | 1.60 | 1.65 | 1.60 | 1.64 | 00:00:00 | 2010-01-18 | 70,100 | 1.67 | 1.68 | 1.64 | 1.68 | 00:00:00 | 2010-01-19 | 70,800 | 1.70 | 1.72 | 1.65 | 1.69 | 00:00:00 | 2010-01-20 | 97,900 | 1.65 | 1.66 | 1.59 | 1.61 | 00:00:00 | 2010-01-21 | 251,500 | 1.60 | 1.72 | 1.60 | 1.66 | 00:00:00 | 2010-01-22 | 212,300 | 1.64 | 1.66 | 1.58 | 1.59 | 00:00:00 | 2010-01-25 | 61,700 | 1.63 | 1.68 | 1.61 | 1.67 | 00:00:00 | 2010-01-26 | 45,200 | 1.60 | 1.63 | 1.59 | 1.61 | 00:00:00 | 2010-01-27 | 148,100 | 1.61 | 1.61 | 1.53 | 1.60 | 00:00:00 | 2010-01-28 | 138,700 | 1.61 | 1.61 | 1.50 | 1.54 | 00:00:00 | 2010-01-29 | 48,700 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | 2010-02-01 | 16,800 | 1.55 | 1.58 | 1.55 | 1.55 | 00:00:00 | 2010-02-02 | 38,600 | 1.55 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2010-02-03 | 45,400 | 1.54 | 1.60 | 1.54 | 1.55 | 00:00:00 | 2010-02-04 | 492,400 | 1.56 | 1.56 | 1.48 | 1.49 | 00:00:00 | 2010-02-05 | 103,600 | 1.49 | 1.54 | 1.45 | 1.53 | 00:00:00 | 2010-02-08 | 44,000 | 1.55 | 1.55 | 1.47 | 1.47 | 00:00:00 | 2010-02-09 | 85,000 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2010-02-10 | 30,100 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2010-02-11 | 98,900 | 1.50 | 1.53 | 1.48 | 1.52 | 00:00:00 | 2010-02-12 | 37,400 | 1.53 | 1.53 | 1.46 | 1.47 | 00:00:00 | 2010-02-16 | 123,600 | 1.52 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2010-02-17 | 146,500 | 1.53 | 1.53 | 1.50 | 1.51 | 00:00:00 | 2010-02-18 | 62,100 | 1.47 | 1.51 | 1.47 | 1.47 | 00:00:00 | 2010-02-19 | 59,100 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | 2010-02-22 | 28,100 | 1.49 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2010-02-23 | 9,300 | 1.47 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2010-02-24 | 31,700 | 1.48 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2010-02-25 | 158,200 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | 2010-02-26 | 181,300 | 1.45 | 1.47 | 1.43 | 1.47 | 00:00:00 | 2010-03-01 | 37,500 | 1.44 | 1.45 | 1.42 | 1.45 | 00:00:00 | 2010-03-02 | 276,300 | 1.45 | 1.51 | 1.44 | 1.51 | 00:00:00 | 2010-03-03 | 35,400 | 1.50 | 1.53 | 1.49 | 1.50 | 00:00:00 | 2010-03-04 | 55,100 | 1.49 | 1.54 | 1.48 | 1.48 | 00:00:00 | 2010-03-05 | 78,100 | 1.49 | 1.49 | 1.44 | 1.46 | 00:00:00 | 2010-03-08 | 15,700 | 1.48 | 1.48 | 1.46 | 1.48 | 00:00:00 | 2010-03-09 | 127,500 | 1.48 | 1.50 | 1.42 | 1.49 | 00:00:00 | 2010-03-10 | 102,100 | 1.49 | 1.49 | 1.43 | 1.43 | 00:00:00 | 2010-03-11 | 22,700 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | 2010-03-12 | 43,900 | 1.48 | 1.48 | 1.43 | 1.46 | 00:00:00 | 2010-03-15 | 22,000 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | 2010-03-16 | 39,200 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | 2010-03-17 | 153,600 | 1.46 | 1.47 | 1.42 | 1.42 | 00:00:00 | 2010-03-18 | 70,900 | 1.43 | 1.44 | 1.40 | 1.40 | 00:00:00 | 2010-03-19 | 71,700 | 1.43 | 1.43 | 1.39 | 1.40 | 00:00:00 | 2010-03-22 | 209,600 | 1.32 | 1.45 | 1.27 | 1.45 | 00:00:00 | 2010-03-23 | 93,300 | 1.47 | 1.49 | 1.43 | 1.47 | 00:00:00 | 2010-03-24 | 42,300 | 1.46 | 1.46 | 1.39 | 1.41 | 00:00:00 | 2010-03-25 | 44,200 | 1.43 | 1.48 | 1.41 | 1.47 | 00:00:00 | 2010-03-26 | 43,400 | 1.47 | 1.50 | 1.43 | 1.50 | 00:00:00 | 2010-03-29 | 75,200 | 1.44 | 1.47 | 1.41 | 1.43 | 00:00:00 | 2010-03-30 | 44,300 | 1.43 | 1.46 | 1.42 | 1.43 | 00:00:00 | 2010-03-31 | 30,500 | 1.45 | 1.47 | 1.41 | 1.45 | 00:00:00 | 2010-04-01 | 42,600 | 1.44 | 1.48 | 1.42 | 1.48 | 00:00:00 | 2010-04-05 | 101,900 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | 2010-04-06 | 98,000 | 1.42 | 1.46 | 1.39 | 1.44 | 00:00:00 | 2010-04-07 | 101,900 | 1.44 | 1.48 | 1.41 | 1.44 | 00:00:00 | 2010-04-08 | 99,700 | 1.44 | 1.47 | 1.40 | 1.40 | 00:00:00 | 2010-04-09 | 148,600 | 1.37 | 1.42 | 1.37 | 1.39 | 00:00:00 | 2010-04-12 | 43,700 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2010-04-13 | 55,500 | 1.37 | 1.40 | 1.37 | 1.38 | 00:00:00 | 2010-04-14 | 70,600 | 1.40 | 1.43 | 1.37 | 1.38 | 00:00:00 | 2010-04-15 | 22,500 | 1.40 | 1.41 | 1.38 | 1.38 | 00:00:00 | 2010-04-16 | 42,900 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2010-04-19 | 26,000 | 1.40 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2010-04-20 | 29,400 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | 2010-04-21 | 138,600 | 1.41 | 1.41 | 1.32 | 1.35 | 00:00:00 | 2010-04-22 | 21,600 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | 2010-04-23 | 143,100 | 1.37 | 1.41 | 1.36 | 1.36 | 00:00:00 | 2010-04-26 | 72,900 | 1.37 | 1.43 | 1.37 | 1.42 | 00:00:00 | 2010-04-27 | 39,900 | 1.42 | 1.42 | 1.36 | 1.41 | 00:00:00 | 2010-04-28 | 34,600 | 1.38 | 1.41 | 1.37 | 1.41 | 00:00:00 | 2010-04-29 | 53,500 | 1.41 | 1.44 | 1.37 | 1.37 | 00:00:00 | 2010-04-30 | 102,000 | 1.42 | 1.45 | 1.38 | 1.38 | 00:00:00 | 2010-05-03 | 78,100 | 1.40 | 1.42 | 1.39 | 1.39 | 00:00:00 | 2010-05-04 | 121,200 | 1.43 | 1.43 | 1.38 | 1.40 | 00:00:00 | 2010-05-05 | 100,000 | 1.35 | 1.40 | 1.32 | 1.36 | 00:00:00 | 2010-05-06 | 100,600 | 1.33 | 1.39 | 1.33 | 1.39 | 00:00:00 | 2010-05-07 | 85,600 | 1.38 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2010-05-10 | 96,100 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2010-05-11 | 439,800 | 1.38 | 1.43 | 1.38 | 1.41 | 00:00:00 | 2010-05-12 | 273,600 | 1.43 | 1.44 | 1.38 | 1.38 | 00:00:00 | 2010-05-13 | 83,200 | 1.43 | 1.43 | 1.36 | 1.36 | 00:00:00 | 2010-05-14 | 83,900 | 1.43 | 1.43 | 1.36 | 1.37 | 00:00:00 | 2010-05-17 | 25,000 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | 2010-05-18 | 50,300 | 1.36 | 1.37 | 1.33 | 1.34 | 00:00:00 | 2010-05-19 | 73,600 | 1.32 | 1.35 | 1.31 | 1.32 | 00:00:00 | 2010-05-20 | 217,200 | 1.29 | 1.32 | 1.20 | 1.26 | 00:00:00 | 2010-05-21 | 127,800 | 1.22 | 1.31 | 1.22 | 1.31 | 00:00:00 | 2010-05-25 | 42,800 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | 2010-05-26 | 43,700 | 1.32 | 1.35 | 1.32 | 1.33 | 00:00:00 | 2010-05-27 | 83,100 | 1.30 | 1.38 | 1.30 | 1.37 | 00:00:00 | 2010-05-28 | 65,800 | 1.34 | 1.35 | 1.32 | 1.34 | 00:00:00 | 2010-05-31 | 47,500 | 1.37 | 1.37 | 1.33 | 1.35 | 00:00:00 | 2010-06-01 | 143,800 | 1.32 | 1.32 | 1.25 | 1.27 | 00:00:00 | 2010-06-02 | 66,900 | 1.27 | 1.28 | 1.23 | 1.25 | 00:00:00 | 2010-06-03 | 110,800 | 1.25 | 1.34 | 1.23 | 1.34 | 00:00:00 | 2010-06-04 | 87,900 | 1.28 | 1.38 | 1.27 | 1.33 | 00:00:00 | 2010-06-07 | 115,000 | 1.29 | 1.37 | 1.26 | 1.30 | 00:00:00 | 2010-06-08 | 92,100 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | 2010-06-09 | 140,700 | 1.27 | 1.30 | 1.26 | 1.27 | 00:00:00 | 2010-06-10 | 45,500 | 1.29 | 1.32 | 1.28 | 1.32 | 00:00:00 | 2010-06-11 | 50,200 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | 2010-06-14 | 166,500 | 1.27 | 1.32 | 1.27 | 1.30 | 00:00:00 | 2010-06-15 | 111,800 | 1.30 | 1.34 | 1.28 | 1.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|