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
2015-11-10	59,800	0.35	0.36	0.35	0.35	00:00:00
2015-11-11	2,600	0.36	0.36	0.36	0.36	00:00:00
2015-11-12	66,100	0.35	0.35	0.34	0.35	00:00:00
2015-11-13	19,400	0.35	0.35	0.34	0.35	00:00:00
2015-11-23	55,700	0.35	0.35	0.34	0.35	00:00:00
2015-12-11	122,000	0.33	0.33	0.33	0.33	00:00:00
2015-12-14	48,300	0.33	0.33	0.33	0.33	00:00:00
2015-12-16	159,200	0.33	0.35	0.33	0.33	00:00:00
2015-12-17	29,200	0.33	0.33	0.33	0.33	00:00:00
2015-12-18	16,600	0.33	0.33	0.33	0.33	00:00:00
2015-12-21	115,500	0.34	0.35	0.34	0.34	00:00:00
2015-12-22	84,000	0.34	0.34	0.33	0.33	00:00:00
2015-12-23	70,500	0.33	0.33	0.32	0.32	00:00:00
2015-12-24	46,900	0.33	0.33	0.33	0.33	00:00:00
2015-12-31	14,000	0.35	0.35	0.34	0.34	00:00:00
2016-01-05	23,200	0.35	0.35	0.34	0.35	00:00:00
2016-01-06	314,200	0.35	0.37	0.35	0.37	00:00:00
2016-01-11	76,600	0.37	0.37	0.35	0.37	00:00:00
2016-01-13	500	0.36	0.36	0.36	0.36	00:00:00
2016-01-14	93,700	0.36	0.37	0.34	0.34	00:00:00
2016-01-15	248,500	0.36	0.36	0.35	0.35	00:00:00
2016-01-18	26,900	0.36	0.36	0.35	0.35	00:00:00
2016-01-19	122,400	0.36	0.36	0.34	0.35	00:00:00
2016-01-20	144,400	0.34	0.36	0.34	0.34	00:00:00
2016-01-21	94,500	0.33	0.34	0.31	0.32	00:00:00
2016-01-22	84,600	0.32	0.33	0.31	0.32	00:00:00
2016-01-25	94,500	0.33	0.33	0.31	0.32	00:00:00
2016-01-28	55,500	0.33	0.33	0.32	0.32	00:00:00
2016-01-29	73,400	0.33	0.33	0.31	0.31	00:00:00
2016-02-01	103,800	0.32	0.34	0.31	0.32	00:00:00
2016-02-04	95,300	0.33	0.36	0.33	0.35	00:00:00
2016-02-05	98,000	0.35	0.37	0.35	0.36	00:00:00
2016-02-08	238,000	0.37	0.41	0.36	0.40	00:00:00
2016-02-11	400,400	0.39	0.40	0.38	0.39	00:00:00
2016-02-12	97,500	0.38	0.40	0.37	0.40	00:00:00
2016-02-15	0	0.39	0.39	0.39	0.39	00:00:00
2016-02-23	490,600	0.38	0.39	0.36	0.36	00:00:00
2016-02-24	205,600	0.37	0.38	0.36	0.37	00:00:00
2016-02-29	303,500	0.37	0.37	0.35	0.36	00:00:00
2016-03-03	456,300	0.36	0.38	0.36	0.37	00:00:00
2016-03-04	931,300	0.37	0.39	0.37	0.37	00:00:00
2016-03-14	332,200	0.34	0.35	0.32	0.35	00:00:00
2016-03-15	389,300	0.34	0.36	0.33	0.34	00:00:00
2016-03-16	1,014,300	0.34	0.35	0.30	0.31	00:00:00
2016-03-21	992,200	0.36	0.37	0.34	0.34	00:00:00
2016-03-28	801,200	0.37	0.38	0.35	0.36	00:00:00
2016-03-29	2,397,800	0.37	0.37	0.36	0.36	00:00:00
2016-03-30	627,600	0.37	0.37	0.36	0.37	00:00:00
2016-04-04	1,003,900	0.41	0.44	0.40	0.43	00:00:00
2016-04-05	393,300	0.43	0.45	0.43	0.45	00:00:00
2016-04-06	437,100	0.45	0.46	0.44	0.44	00:00:00
2016-04-07	258,700	0.45	0.47	0.45	0.46	00:00:00
2016-04-11	1,199,400	0.50	0.50	0.48	0.49	00:00:00
2016-04-12	601,100	0.48	0.48	0.43	0.46	00:00:00
2016-04-13	355,100	0.44	0.46	0.44	0.44	00:00:00
2016-04-18	516,400	0.47	0.48	0.46	0.46	00:00:00
2016-04-25	101,800	0.48	0.49	0.47	0.47	00:00:00
2016-05-09	1,103,900	0.52	0.53	0.50	0.51	00:00:00
2016-05-16	1,387,000	0.52	0.56	0.52	0.53	00:00:00
2016-05-17	1,716,000	0.54	0.63	0.54	0.62	00:00:00
2016-05-18	1,160,900	0.62	0.63	0.56	0.56	00:00:00
2016-05-19	873,200	0.57	0.57	0.54	0.56	00:00:00
2016-05-20	1,505,300	0.56	0.59	0.54	0.55	00:00:00
2016-05-23	0	0.56	0.56	0.56	0.56	00:00:00
2016-05-26	1,439,500	0.52	0.54	0.49	0.51	00:00:00
2016-05-27	866,400	0.50	0.50	0.46	0.46	00:00:00
2016-05-30	362,000	0.47	0.48	0.45	0.46	00:00:00
2016-05-31	552,200	0.47	0.50	0.46	0.50	00:00:00
2016-06-01	766,000	0.50	0.50	0.49	0.49	00:00:00
2016-06-07	633,900	0.57	0.58	0.56	0.57	00:00:00
2016-06-08	6,075,100	0.62	0.66	0.62	0.65	00:00:00
2016-06-13	512,200	0.65	0.65	0.62	0.63	00:00:00
2016-06-15	422,300	0.57	0.61	0.57	0.61	00:00:00
2016-06-21	800,700	0.61	0.64	0.57	0.64	00:00:00
2016-06-22	245,000	0.62	0.63	0.59	0.60	00:00:00
2016-07-04	731,500	0.64	0.65	0.63	0.64	00:00:00
2016-07-07	514,900	0.64	0.65	0.63	0.63	00:00:00
2016-07-08	766,400	0.63	0.63	0.61	0.61	00:00:00
2016-07-18	155,200	0.60	0.61	0.58	0.60	00:00:00
2016-07-19	90,500	0.60	0.61	0.59	0.59	00:00:00
2016-07-26	776,300	0.59	0.64	0.59	0.60	00:00:00
2016-07-27	508,300	0.61	0.63	0.60	0.63	00:00:00
2016-07-28	511,100	0.64	0.65	0.62	0.63	00:00:00
2016-07-29	1,421,100	0.64	0.66	0.63	0.63	00:00:00
2016-08-02	1,158,000	0.64	0.65	0.63	0.63	00:00:00
2016-08-11	1,253,900	0.82	0.88	0.76	0.81	00:00:00
2016-08-15	613,700	0.82	0.84	0.82	0.83	00:00:00
2016-08-16	351,500	0.83	0.84	0.81	0.82	00:00:00
2016-08-17	734,000	0.83	0.83	0.77	0.77	00:00:00
2016-08-18	600,200	0.77	0.83	0.77	0.82	00:00:00
2016-08-19	666,200	0.80	0.81	0.78	0.81	00:00:00
2016-08-23	328,300	0.78	0.79	0.77	0.78	00:00:00
2016-08-24	640,600	0.78	0.78	0.71	0.73	00:00:00
2016-08-25	235,000	0.71	0.74	0.70	0.71	00:00:00
2016-08-26	212,900	0.74	0.78	0.72	0.74	00:00:00
2016-08-29	362,700	0.74	0.78	0.73	0.77	00:00:00
2016-08-30	616,000	0.79	0.79	0.75	0.75	00:00:00
2016-08-31	1,620,000	0.75	0.81	0.75	0.80	00:00:00
2016-09-12	912,900	0.85	0.88	0.83	0.87	00:00:00
2016-09-13	311,700	0.88	0.88	0.86	0.86	00:00:00
2016-09-14	328,800	0.87	0.87	0.85	0.85	00:00:00
2016-09-22	902,200	0.93	0.97	0.92	0.95	00:00:00
2016-09-23	1,033,900	0.97	0.97	0.90	0.93	00:00:00
2016-09-26	386,500	0.93	0.93	0.88	0.88	00:00:00
2016-09-27	273,900	0.88	0.88	0.80	0.83	00:00:00
2016-09-30	161,100	0.86	0.87	0.84	0.86	00:00:00
2016-10-03	231,600	0.86	0.86	0.81	0.84	00:00:00
2016-10-04	499,800	0.81	0.81	0.77	0.77	00:00:00
2016-10-18	341,600	0.85	0.85	0.81	0.85	00:00:00
2016-10-19	230,400	0.86	0.86	0.83	0.83	00:00:00
2016-10-24	195,900	0.80	0.80	0.77	0.78	00:00:00
2016-10-25	555,800	0.77	0.80	0.76	0.80	00:00:00
2016-10-26	456,100	0.80	0.80	0.76	0.77	00:00:00
2016-10-27	2,502,000	0.75	0.76	0.74	0.75	00:00:00
2016-10-28	881,600	0.74	0.75	0.73	0.75	00:00:00
2016-10-31	249,500	0.75	0.75	0.70	0.72	00:00:00
2016-11-14	448,700	0.53	0.58	0.51	0.56	00:00:00
2016-11-21	262,300	0.55	0.57	0.52	0.57	00:00:00
2016-11-24	372,200	0.49	0.53	0.48	0.50	00:00:00
2016-11-25	187,500	0.51	0.52	0.49	0.52	00:00:00
2016-11-30	183,400	0.50	0.50	0.47	0.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>