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
2016-11-30	183,400	0.50	0.50	0.47	0.49	00:00:00
2016-12-01	276,200	0.49	0.49	0.47	0.49	00:00:00
2016-12-05	272,600	0.50	0.54	0.50	0.54	00:00:00
2016-12-06	212,200	0.53	0.53	0.50	0.52	00:00:00
2016-12-12	249,900	0.49	0.50	0.48	0.50	00:00:00
2016-12-13	622,300	0.50	0.50	0.45	0.46	00:00:00
2016-12-14	164,300	0.47	0.50	0.45	0.46	00:00:00
2016-12-15	570,700	0.45	0.45	0.41	0.43	00:00:00
2016-12-16	591,500	0.45	0.45	0.40	0.42	00:00:00
2016-12-19	286,100	0.42	0.42	0.40	0.40	00:00:00
2016-12-28	834,300	0.49	0.49	0.46	0.46	00:00:00
2017-01-04	604,000	0.52	0.52	0.50	0.52	00:00:00
2017-01-05	1,426,900	0.54	0.57	0.53	0.54	00:00:00
2017-01-09	289,300	0.57	0.57	0.54	0.55	00:00:00
2017-01-16	164,300	0.55	0.55	0.53	0.53	00:00:00
2017-01-30	338,900	0.48	0.49	0.47	0.47	00:00:00
2017-01-31	351,600	0.48	0.50	0.48	0.49	00:00:00
2017-02-01	621,400	0.49	0.49	0.47	0.49	00:00:00
2017-02-02	436,000	0.50	0.50	0.48	0.48	00:00:00
2017-02-03	315,800	0.49	0.49	0.48	0.48	00:00:00
2017-02-13	562,400	0.63	0.64	0.59	0.60	00:00:00
2017-02-14	330,600	0.62	0.62	0.59	0.60	00:00:00
2017-02-15	265,600	0.60	0.60	0.58	0.58	00:00:00
2017-02-16	344,100	0.60	0.61	0.57	0.59	00:00:00
2017-02-17	465,900	0.59	0.59	0.55	0.56	00:00:00
2017-02-21	350,800	0.55	0.55	0.53	0.53	00:00:00
2017-02-24	414,000	0.51	0.53	0.50	0.50	00:00:00
2017-02-28	970,800	0.49	0.50	0.47	0.48	00:00:00
2017-03-14	130,900	0.47	0.48	0.47	0.47	00:00:00
2017-03-15	236,400	0.47	0.49	0.46	0.49	00:00:00
2017-03-21	199,900	0.50	0.50	0.48	0.48	00:00:00
2017-03-22	267,600	0.48	0.48	0.47	0.48	00:00:00
2017-04-03	163,400	0.48	0.49	0.47	0.48	00:00:00
2017-04-10	573,100	0.47	0.47	0.45	0.45	00:00:00
2017-04-21	99,900	0.46	0.46	0.45	0.46	00:00:00
2017-04-24	107,000	0.45	0.46	0.45	0.45	00:00:00
2017-04-27	173,500	0.47	0.47	0.45	0.46	00:00:00
2017-04-28	1,125,300	0.47	0.50	0.45	0.48	00:00:00
2017-05-01	58,700	0.48	0.48	0.46	0.46	00:00:00
2017-05-02	532,100	0.49	0.49	0.46	0.46	00:00:00
2017-05-09	365,300	0.41	0.41	0.39	0.40	00:00:00
2017-05-10	252,700	0.41	0.42	0.39	0.39	00:00:00
2017-05-11	581,800	0.41	0.44	0.40	0.42	00:00:00
2017-05-12	627,000	0.43	0.43	0.42	0.42	00:00:00
2017-05-15	805,800	0.43	0.44	0.42	0.43	00:00:00
2017-05-16	802,000	0.43	0.43	0.41	0.43	00:00:00
2017-05-17	997,500	0.45	0.46	0.44	0.45	00:00:00
2017-05-18	565,000	0.45	0.45	0.42	0.43	00:00:00
2017-05-19	545,500	0.43	0.43	0.41	0.43	00:00:00
2017-05-23	290,800	0.42	0.43	0.41	0.41	00:00:00
2017-05-24	510,200	0.42	0.42	0.40	0.40	00:00:00
2017-05-25	207,500	0.40	0.41	0.40	0.41	00:00:00
2017-05-26	54,700	0.41	0.42	0.41	0.42	00:00:00
2017-05-29	244,700	0.41	0.42	0.41	0.41	00:00:00
2017-05-30	141,700	0.41	0.42	0.41	0.41	00:00:00
2017-05-31	291,700	0.42	0.42	0.40	0.41	00:00:00
2017-06-01	683,100	0.41	0.41	0.38	0.39	00:00:00
2017-06-02	172,700	0.39	0.41	0.39	0.39	00:00:00
2017-06-05	143,000	0.39	0.40	0.38	0.39	00:00:00
2017-06-06	488,700	0.40	0.41	0.39	0.41	00:00:00
2017-06-07	407,500	0.42	0.42	0.39	0.40	00:00:00
2017-06-08	425,600	0.39	0.39	0.38	0.39	00:00:00
2017-06-09	551,700	0.39	0.40	0.38	0.39	00:00:00
2017-06-12	367,900	0.38	0.39	0.38	0.38	00:00:00
2017-06-13	230,400	0.38	0.38	0.38	0.38	00:00:00
2017-06-14	411,900	0.38	0.38	0.35	0.35	00:00:00
2017-06-15	672,700	0.36	0.36	0.35	0.35	00:00:00
2017-06-16	123,000	0.36	0.36	0.35	0.36	00:00:00
2017-06-19	163,400	0.36	0.39	0.36	0.36	00:00:00
2017-06-20	359,800	0.36	0.37	0.35	0.36	00:00:00
2017-06-21	214,500	0.36	0.36	0.35	0.36	00:00:00
2017-06-22	226,100	0.37	0.38	0.36	0.36	00:00:00
2017-06-23	163,800	0.36	0.36	0.35	0.35	00:00:00
2017-06-26	1,146,600	0.33	0.33	0.32	0.33	00:00:00
2017-06-27	589,900	0.34	0.34	0.33	0.33	00:00:00
2017-06-28	267,600	0.33	0.33	0.33	0.33	00:00:00
2017-06-29	976,400	0.33	0.33	0.30	0.31	00:00:00
2017-06-30	3,734,800	0.31	0.34	0.30	0.33	00:00:00
2017-07-04	107,600	0.34	0.34	0.32	0.33	00:00:00
2017-07-05	243,500	0.34	0.34	0.32	0.33	00:00:00
2017-07-06	371,800	0.33	0.33	0.31	0.32	00:00:00
2017-07-07	154,500	0.32	0.32	0.30	0.32	00:00:00
2017-07-10	170,300	0.32	0.32	0.31	0.32	00:00:00
2017-07-11	451,500	0.33	0.33	0.31	0.32	00:00:00
2017-07-12	127,900	0.31	0.33	0.31	0.31	00:00:00
2017-07-13	180,500	0.32	0.33	0.31	0.32	00:00:00
2017-07-14	740,100	0.33	0.35	0.33	0.35	00:00:00
2017-07-17	396,200	0.36	0.36	0.34	0.34	00:00:00
2017-07-18	153,900	0.35	0.35	0.34	0.34	00:00:00
2017-07-19	78,000	0.35	0.35	0.33	0.33	00:00:00
2017-07-20	50,900	0.35	0.35	0.34	0.35	00:00:00
2017-07-21	1,022,800	0.35	0.35	0.31	0.33	00:00:00
2017-07-24	343,700	0.33	0.34	0.31	0.32	00:00:00
2017-07-25	374,200	0.32	0.33	0.31	0.31	00:00:00
2017-07-26	292,300	0.31	0.32	0.31	0.31	00:00:00
2017-07-27	647,900	0.32	0.33	0.31	0.33	00:00:00
2017-07-28	494,100	0.34	0.36	0.33	0.35	00:00:00
2017-07-31	174,600	0.36	0.36	0.33	0.33	00:00:00
2017-08-01	115,300	0.34	0.34	0.34	0.34	00:00:00
2017-08-02	36,800	0.34	0.34	0.33	0.34	00:00:00
2017-08-03	208,100	0.34	0.34	0.32	0.33	00:00:00
2017-08-04	172,300	0.32	0.33	0.32	0.32	00:00:00
2017-08-08	272,400	0.32	0.32	0.31	0.32	00:00:00
2017-08-09	182,200	0.32	0.32	0.31	0.31	00:00:00
2017-08-10	168,000	0.31	0.33	0.31	0.32	00:00:00
2017-08-11	75,200	0.31	0.32	0.31	0.32	00:00:00
2017-08-14	168,500	0.32	0.32	0.31	0.32	00:00:00
2017-08-15	175,400	0.32	0.32	0.31	0.31	00:00:00
2017-08-16	107,700	0.31	0.32	0.31	0.32	00:00:00
2017-08-17	273,300	0.32	0.32	0.31	0.31	00:00:00
2017-08-18	324,000	0.31	0.33	0.31	0.31	00:00:00
2017-08-21	79,600	0.31	0.31	0.31	0.31	00:00:00
2017-08-22	144,700	0.31	0.31	0.30	0.31	00:00:00
2017-08-23	168,000	0.31	0.31	0.30	0.31	00:00:00
2017-08-24	149,100	0.31	0.31	0.30	0.30	00:00:00
2017-08-25	488,900	0.31	0.32	0.31	0.31	00:00:00
2017-08-28	724,400	0.32	0.34	0.31	0.34	00:00:00
2017-08-29	234,700	0.34	0.35	0.33	0.33	00:00:00
2017-08-30	174,300	0.33	0.34	0.33	0.33	00:00:00
2017-08-31	239,800	0.34	0.36	0.34	0.35	00:00:00
2017-09-01	421,800	0.35	0.36	0.34	0.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>