TR4DER - EASTMAIN RES J [ER.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-14	14,000	0.93	0.94	0.89	0.89	00:00:00
2012-05-15	76,700	0.94	0.95	0.88	0.89	00:00:00
2012-05-16	80,000	0.82	0.90	0.82	0.86	00:00:00
2012-05-17	42,700	0.88	0.94	0.87	0.88	00:00:00
2012-05-18	89,000	0.87	0.88	0.85	0.85	00:00:00
2012-05-22	35,000	0.87	0.87	0.83	0.83	00:00:00
2012-05-23	26,800	0.85	0.85	0.82	0.82	00:00:00
2012-05-24	50,700	0.87	0.88	0.84	0.84	00:00:00
2012-05-25	4,600	0.85	0.85	0.85	0.85	00:00:00
2012-05-28	22,300	0.87	0.87	0.85	0.87	00:00:00
2012-05-29	74,200	0.87	0.88	0.86	0.86	00:00:00
2012-05-30	39,600	0.85	0.86	0.82	0.86	00:00:00
2012-05-31	43,300	0.85	0.88	0.85	0.88	00:00:00
2012-06-01	61,600	0.87	0.90	0.85	0.88	00:00:00
2012-06-04	125,500	0.90	0.90	0.84	0.88	00:00:00
2012-06-05	464,500	0.90	0.90	0.89	0.89	00:00:00
2012-06-06	172,500	0.90	0.91	0.88	0.88	00:00:00
2012-06-07	25,300	0.90	0.90	0.86	0.86	00:00:00
2012-06-08	7,000	0.85	0.85	0.85	0.85	00:00:00
2012-06-11	28,600	0.84	0.85	0.83	0.83	00:00:00
2012-06-12	2,400	0.88	0.88	0.88	0.88	00:00:00
2012-06-13	40,500	0.87	0.88	0.86	0.87	00:00:00
2012-06-14	23,300	0.86	0.88	0.83	0.87	00:00:00
2012-06-15	38,900	0.86	0.89	0.84	0.84	00:00:00
2012-06-18	232,600	0.87	0.96	0.87	0.96	00:00:00
2012-06-19	52,500	0.89	0.94	0.89	0.92	00:00:00
2012-06-20	34,300	0.92	0.92	0.88	0.89	00:00:00
2012-06-21	44,600	0.89	0.89	0.84	0.84	00:00:00
2012-06-22	100,100	0.90	0.90	0.86	0.87	00:00:00
2012-06-25	64,200	0.84	0.87	0.77	0.77	00:00:00
2012-06-26	90,400	0.78	0.82	0.76	0.77	00:00:00
2012-06-27	60,200	0.77	0.80	0.77	0.77	00:00:00
2012-06-28	35,400	0.80	0.80	0.75	0.80	00:00:00
2012-06-29	27,700	0.82	0.87	0.82	0.87	00:00:00
2012-07-03	32,000	0.87	0.90	0.87	0.89	00:00:00
2012-07-04	5,000	0.87	0.87	0.87	0.87	00:00:00
2012-07-05	30,200	0.89	0.90	0.87	0.89	00:00:00
2012-07-06	9,500	0.89	0.90	0.89	0.90	00:00:00
2012-07-09	38,400	0.89	0.90	0.89	0.90	00:00:00
2012-07-10	31,700	0.88	0.88	0.84	0.85	00:00:00
2012-07-11	23,300	0.87	0.88	0.84	0.84	00:00:00
2012-07-12	71,000	0.83	0.87	0.77	0.80	00:00:00
2012-07-13	12,300	0.81	0.81	0.79	0.80	00:00:00
2012-07-16	14,900	0.80	0.83	0.80	0.80	00:00:00
2012-07-17	3,700	0.82	0.82	0.82	0.82	00:00:00
2012-07-18	34,400	0.82	0.82	0.79	0.80	00:00:00
2012-07-19	13,300	0.87	0.87	0.79	0.79	00:00:00
2012-07-20	21,000	0.79	0.79	0.76	0.79	00:00:00
2012-07-23	3,100	0.79	0.79	0.77	0.77	00:00:00
2012-07-24	55,500	0.78	0.83	0.76	0.83	00:00:00
2012-07-25	10,200	0.84	0.86	0.81	0.83	00:00:00
2012-07-26	38,300	0.83	0.83	0.79	0.79	00:00:00
2012-07-27	13,300	0.79	0.82	0.79	0.82	00:00:00
2012-07-30	27,300	0.83	0.83	0.76	0.76	00:00:00
2012-07-31	29,700	0.81	0.84	0.81	0.84	00:00:00
2012-08-01	30,200	0.82	0.85	0.81	0.81	00:00:00
2012-08-02	41,100	0.76	0.79	0.76	0.77	00:00:00
2012-08-03	14,300	0.81	0.81	0.77	0.77	00:00:00
2012-08-07	29,300	0.82	0.85	0.82	0.85	00:00:00
2012-08-08	18,500	0.85	0.85	0.83	0.84	00:00:00
2012-08-09	18,100	0.84	0.87	0.84	0.87	00:00:00
2012-08-10	25,300	0.85	0.88	0.85	0.87	00:00:00
2012-08-13	14,700	0.87	0.87	0.87	0.87	00:00:00
2012-08-14	18,100	0.87	0.89	0.87	0.89	00:00:00
2012-08-15	33,600	0.88	0.89	0.84	0.84	00:00:00
2012-08-16	14,100	0.87	0.87	0.85	0.85	00:00:00
2012-08-17	2,500	0.87	0.87	0.87	0.87	00:00:00
2012-08-20	6,800	0.87	0.88	0.87	0.88	00:00:00
2012-08-21	29,000	0.84	0.88	0.84	0.86	00:00:00
2012-08-22	27,300	0.83	0.85	0.82	0.85	00:00:00
2012-08-23	96,600	0.85	0.94	0.82	0.94	00:00:00
2012-08-24	34,300	0.94	0.95	0.90	0.94	00:00:00
2012-08-27	70,100	0.95	0.97	0.95	0.96	00:00:00
2012-08-28	83,600	0.96	0.96	0.86	0.89	00:00:00
2012-08-29	16,100	0.89	0.93	0.89	0.92	00:00:00
2012-08-30	6,300	0.91	0.92	0.86	0.86	00:00:00
2012-08-31	112,500	0.85	0.90	0.82	0.89	00:00:00
2012-09-04	8,900	0.93	0.93	0.90	0.90	00:00:00
2012-09-05	16,800	0.92	0.92	0.90	0.90	00:00:00
2012-09-06	54,300	0.90	0.95	0.90	0.95	00:00:00
2012-09-07	99,500	0.95	1.00	0.95	0.99	00:00:00
2012-09-10	16,200	0.95	0.96	0.91	0.96	00:00:00
2012-09-11	33,900	1.00	1.00	0.95	0.96	00:00:00
2012-09-12	33,500	0.96	0.96	0.96	0.96	00:00:00
2012-09-13	51,000	0.96	0.96	0.92	0.93	00:00:00
2012-09-14	81,600	0.96	1.00	0.94	0.99	00:00:00
2012-09-17	42,800	0.98	0.98	0.92	0.97	00:00:00
2012-09-18	104,100	0.95	1.00	0.95	0.98	00:00:00
2012-09-19	39,500	0.95	0.95	0.88	0.91	00:00:00
2012-09-20	19,500	0.95	0.96	0.93	0.93	00:00:00
2012-09-21	55,000	0.93	0.98	0.93	0.98	00:00:00
2012-09-24	119,200	0.97	0.99	0.93	0.96	00:00:00
2012-09-25	94,600	0.96	1.01	0.96	0.97	00:00:00
2012-09-26	74,100	0.97	1.00	0.96	0.97	00:00:00
2012-09-27	110,500	1.00	1.04	0.96	1.04	00:00:00
2012-09-28	19,100	1.04	1.04	1.00	1.02	00:00:00
2012-10-01	92,600	1.01	1.04	0.98	1.02	00:00:00
2012-10-02	3,200	0.99	1.02	0.99	0.99	00:00:00
2012-10-03	12,200	1.00	1.02	1.00	1.00	00:00:00
2012-10-04	3,600	1.00	1.00	1.00	1.00	00:00:00
2012-10-05	36,100	1.00	1.04	0.99	1.03	00:00:00
2012-10-09	25,600	1.01	1.07	0.97	1.03	00:00:00
2012-10-10	400	1.01	1.01	1.00	1.01	00:00:00
2012-10-11	82,500	1.06	1.06	0.96	0.97	00:00:00
2012-10-12	89,100	0.98	0.99	0.89	0.89	00:00:00
2012-10-15	85,900	0.86	0.93	0.84	0.84	00:00:00
2012-10-16	197,500	0.84	0.94	0.84	0.91	00:00:00
2012-10-17	70,800	0.92	0.92	0.86	0.86	00:00:00
2012-10-18	50,500	0.86	0.88	0.85	0.88	00:00:00
2012-10-19	32,800	0.87	0.87	0.84	0.85	00:00:00
2012-10-22	70,200	0.85	0.88	0.84	0.84	00:00:00
2012-10-23	97,900	0.85	0.87	0.85	0.85	00:00:00
2012-10-24	86,000	0.84	0.84	0.83	0.83	00:00:00
2012-10-25	137,500	0.84	0.84	0.83	0.83	00:00:00
2012-10-26	46,400	0.84	0.84	0.82	0.82	00:00:00
2012-10-29	20,200	0.83	0.83	0.81	0.81	00:00:00
2012-10-30	30,600	0.83	0.85	0.83	0.84	00:00:00
2012-10-31	55,000	0.87	0.87	0.84	0.85	00:00:00
2012-11-01	10,100	0.85	0.85	0.85	0.85	00:00:00
2012-11-02	84,000	0.84	0.85	0.83	0.84	00:00:00
2012-11-05	18,000	0.82	0.84	0.82	0.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>