|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-29 | 12,500 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-05-30 | 15,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2001-05-31 | 21,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-06-01 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-04 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-06-05 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-06-06 | 14,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2001-06-07 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-06-11 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-06-13 | 12,000 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-06-14 | 1,500 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2001-06-15 | 8,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2001-06-18 | 16,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-06-19 | 13,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2001-06-20 | 20,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2001-06-21 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-06-26 | 11,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-06-27 | 31,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2001-06-28 | 15,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-06-29 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-07-04 | 20,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2001-07-09 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-07-10 | 19,300 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-07-11 | 10,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2001-07-12 | 10,500 | 0.35 | 0.39 | 0.32 | 0.39 | 00:00:00 | | 2001-07-13 | 23,000 | 0.36 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2001-07-17 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-18 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-23 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-25 | 10,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2001-07-27 | 13,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2001-07-31 | 17,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2001-08-08 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-08-10 | 3,500 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2001-08-14 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-08-15 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-16 | 15,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-08-27 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-08-29 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-08-30 | 12,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2001-08-31 | 10,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-09-07 | 23,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2001-09-10 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-09-17 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-09-18 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-09-28 | 14,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-10-02 | 6,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-10-03 | 28,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-10-10 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-10-12 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-10-15 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-10-18 | 6,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2001-10-19 | 10,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-10-22 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-10-26 | 1,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-10-31 | 5,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-11-02 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-11-06 | 29,000 | 0.20 | 0.20 | 0.10 | 0.15 | 00:00:00 | | 2001-11-07 | 12,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2001-11-14 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-16 | 10,000 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2001-11-19 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-26 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-27 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-28 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-29 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-12-03 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-12-04 | 11,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-12-05 | 13,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-12-06 | 9,500 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2001-12-07 | 23,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2001-12-10 | 42,500 | 0.17 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2001-12-11 | 6,000 | 0.17 | 0.27 | 0.17 | 0.27 | 00:00:00 | | 2001-12-12 | 5,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-12-13 | 6,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-12-17 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-12-19 | 8,500 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-12-20 | 30,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-12-21 | 16,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2001-12-24 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-27 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-12-28 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-01-02 | 56,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2002-01-04 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-01-07 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-01-09 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-01-10 | 32,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-01-14 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-01-17 | 71,500 | 0.22 | 0.24 | 0.18 | 0.18 | 00:00:00 | | 2002-01-18 | 9,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-01-25 | 10,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-01-29 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-01-31 | 71,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2002-02-01 | 375 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2002-02-04 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-02-05 | 297,000 | 0.21 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2002-02-06 | 182,200 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2002-02-07 | 61,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-02-08 | 465,500 | 0.26 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2002-02-11 | 79,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-02-12 | 13,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-02-14 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-02-15 | 20,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-02-18 | 28,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-02-19 | 14,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-02-20 | 12,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-02-21 | 7,500 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2002-02-27 | 33,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2002-03-01 | 14,000 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2002-03-04 | 47,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-03-05 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-03-08 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-03-11 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-03-12 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-03-14 | 26,500 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2002-03-15 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-03-18 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-03-19 | 129,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2002-03-20 | 167,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-03-21 | 15,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2002-03-22 | 45,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
