|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-31 | 84,200 | 1.23 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2011-06-01 | 64,400 | 1.29 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2011-06-02 | 29,000 | 1.26 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2011-06-03 | 45,000 | 1.28 | 1.33 | 1.26 | 1.27 | 00:00:00 | | 2011-06-06 | 50,500 | 1.30 | 1.31 | 1.19 | 1.19 | 00:00:00 | | 2011-06-07 | 37,000 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2011-06-08 | 50,700 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2011-06-09 | 45,300 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2011-06-10 | 64,100 | 1.16 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2011-06-13 | 37,900 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2011-06-14 | 26,200 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2011-06-15 | 48,400 | 1.12 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2011-06-16 | 43,600 | 1.12 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2011-06-17 | 70,600 | 1.14 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2011-06-20 | 59,400 | 1.14 | 1.14 | 1.08 | 1.11 | 00:00:00 | | 2011-06-21 | 41,600 | 1.11 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2011-06-22 | 66,900 | 1.13 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2011-06-23 | 49,700 | 1.16 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2011-06-24 | 33,400 | 1.15 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2011-06-27 | 42,800 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2011-06-28 | 22,900 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2011-06-29 | 34,000 | 1.08 | 1.18 | 1.08 | 1.14 | 00:00:00 | | 2011-06-30 | 16,300 | 1.13 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2011-07-04 | 12,700 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2011-07-05 | 119,300 | 1.20 | 1.27 | 1.18 | 1.22 | 00:00:00 | | 2011-07-06 | 164,400 | 1.21 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2011-07-07 | 148,800 | 1.20 | 1.29 | 1.16 | 1.29 | 00:00:00 | | 2011-07-08 | 29,000 | 1.29 | 1.29 | 1.24 | 1.26 | 00:00:00 | | 2011-07-11 | 36,400 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2011-07-12 | 78,000 | 1.26 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2011-07-13 | 188,200 | 1.32 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2011-07-14 | 51,000 | 1.38 | 1.39 | 1.31 | 1.32 | 00:00:00 | | 2011-07-15 | 12,800 | 1.32 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2011-07-18 | 20,800 | 1.34 | 1.39 | 1.32 | 1.37 | 00:00:00 | | 2011-07-19 | 36,800 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2011-07-20 | 39,800 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2011-07-21 | 49,800 | 1.33 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2011-07-22 | 23,500 | 1.32 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2011-07-25 | 3,600 | 1.30 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2011-07-26 | 15,100 | 1.32 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2011-07-27 | 39,800 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2011-07-28 | 44,900 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2011-07-29 | 25,000 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2011-08-02 | 43,300 | 1.24 | 1.38 | 1.24 | 1.35 | 00:00:00 | | 2011-08-03 | 90,700 | 1.38 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2011-08-04 | 97,700 | 1.39 | 1.41 | 1.29 | 1.31 | 00:00:00 | | 2011-08-05 | 81,300 | 1.27 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2011-08-08 | 153,500 | 1.22 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2011-08-09 | 78,200 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2011-08-10 | 105,200 | 1.24 | 1.24 | 1.14 | 1.17 | 00:00:00 | | 2011-08-11 | 421,300 | 1.21 | 1.31 | 1.07 | 1.22 | 00:00:00 | | 2011-08-12 | 384,100 | 1.24 | 1.34 | 1.20 | 1.34 | 00:00:00 | | 2011-08-15 | 224,100 | 1.35 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2011-08-16 | 148,900 | 1.31 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2011-08-17 | 92,500 | 1.29 | 1.38 | 1.23 | 1.36 | 00:00:00 | | 2011-08-18 | 83,100 | 1.32 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2011-08-19 | 75,800 | 1.27 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2011-08-22 | 180,400 | 1.25 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2011-08-23 | 164,900 | 1.37 | 1.37 | 1.25 | 1.27 | 00:00:00 | | 2011-08-24 | 40,000 | 1.28 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2011-08-25 | 52,900 | 1.25 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2011-08-26 | 133,500 | 1.24 | 1.33 | 1.22 | 1.33 | 00:00:00 | | 2011-08-29 | 106,800 | 1.33 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2011-08-30 | 89,600 | 1.34 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2011-08-31 | 61,100 | 1.31 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2011-09-01 | 145,300 | 1.15 | 1.30 | 1.15 | 1.28 | 00:00:00 | | 2011-09-02 | 25,100 | 1.30 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2011-09-06 | 296,900 | 1.30 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2011-09-07 | 188,600 | 1.30 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2011-09-08 | 73,800 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2011-09-09 | 124,100 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2011-09-12 | 175,400 | 1.29 | 1.30 | 1.18 | 1.22 | 00:00:00 | | 2011-09-13 | 84,600 | 1.22 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2011-09-14 | 120,800 | 1.25 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2011-09-15 | 159,300 | 1.22 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2011-09-16 | 156,800 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2011-09-19 | 171,500 | 1.18 | 1.21 | 1.15 | 1.18 | 00:00:00 | | 2011-09-20 | 135,500 | 1.18 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2011-09-21 | 34,100 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2011-09-22 | 243,700 | 1.10 | 1.15 | 1.03 | 1.08 | 00:00:00 | | 2011-09-23 | 79,200 | 1.05 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2011-09-26 | 165,300 | 1.03 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2011-09-27 | 108,700 | 1.07 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2011-09-28 | 35,900 | 1.09 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2011-09-29 | 74,800 | 0.98 | 1.08 | 0.98 | 1.06 | 00:00:00 | | 2011-09-30 | 42,000 | 1.05 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2011-10-03 | 32,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2011-10-04 | 179,000 | 1.02 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2011-10-05 | 71,000 | 1.02 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2011-10-06 | 40,000 | 1.06 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2011-10-07 | 91,000 | 1.16 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2011-10-11 | 33,000 | 1.13 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2011-10-12 | 59,000 | 1.20 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2011-10-13 | 15,000 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2011-10-14 | 30,000 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2011-10-17 | 109,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2011-10-18 | 58,200 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2011-10-19 | 92,000 | 1.21 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2011-10-20 | 208,500 | 1.19 | 1.34 | 1.16 | 1.25 | 00:00:00 | | 2011-10-21 | 26,500 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2011-10-24 | 78,600 | 1.20 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2011-10-25 | 47,500 | 1.20 | 1.29 | 1.17 | 1.28 | 00:00:00 | | 2011-10-26 | 345,300 | 1.21 | 1.35 | 1.21 | 1.35 | 00:00:00 | | 2011-10-27 | 470,000 | 1.33 | 1.40 | 1.33 | 1.38 | 00:00:00 | | 2011-10-28 | 73,800 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2011-10-31 | 23,200 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2011-11-01 | 25,600 | 1.30 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2011-11-02 | 34,500 | 1.30 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2011-11-03 | 54,900 | 1.27 | 1.35 | 1.27 | 1.34 | 00:00:00 | | 2011-11-04 | 49,400 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2011-11-07 | 528,100 | 1.31 | 1.52 | 1.22 | 1.50 | 00:00:00 | | 2011-11-08 | 169,000 | 1.45 | 1.52 | 1.33 | 1.33 | 00:00:00 | | 2011-11-09 | 112,600 | 1.32 | 1.43 | 1.32 | 1.37 | 00:00:00 | | 2011-11-10 | 21,700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-11-11 | 48,400 | 1.34 | 1.41 | 1.34 | 1.40 | 00:00:00 | | 2011-11-14 | 45,000 | 1.40 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2011-11-15 | 49,600 | 1.37 | 1.45 | 1.37 | 1.43 | 00:00:00 | | 2011-11-16 | 43,000 | 1.38 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2011-11-17 | 35,300 | 1.35 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2011-11-18 | 141,000 | 1.37 | 1.42 | 1.32 | 1.32 | 00:00:00 | | 2011-11-21 | 106,200 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
