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
2017-09-01	421,800	0.35	0.36	0.34	0.36	00:00:00
2017-09-05	345,400	0.36	0.38	0.35	0.38	00:00:00
2017-09-06	210,100	0.38	0.38	0.36	0.37	00:00:00
2017-09-07	99,300	0.37	0.37	0.36	0.37	00:00:00
2017-09-08	278,000	0.38	0.38	0.37	0.38	00:00:00
2017-09-11	958,100	0.38	0.38	0.33	0.34	00:00:00
2017-09-12	686,200	0.34	0.36	0.32	0.34	00:00:00
2017-09-13	419,100	0.35	0.36	0.35	0.36	00:00:00
2017-09-14	2,358,900	0.36	0.36	0.35	0.35	00:00:00
2017-09-15	4,265,400	0.35	0.36	0.35	0.35	00:00:00
2017-09-18	799,800	0.36	0.36	0.33	0.33	00:00:00
2017-09-19	96,500	0.34	0.34	0.33	0.33	00:00:00
2017-09-20	177,300	0.34	0.35	0.34	0.34	00:00:00
2017-09-21	180,000	0.33	0.34	0.32	0.32	00:00:00
2017-09-22	138,200	0.32	0.33	0.32	0.32	00:00:00
2017-09-25	302,200	0.33	0.35	0.33	0.33	00:00:00
2017-09-26	1,099,800	0.33	0.33	0.30	0.32	00:00:00
2017-09-27	168,100	0.31	0.32	0.31	0.31	00:00:00
2017-09-28	182,200	0.32	0.33	0.31	0.32	00:00:00
2017-09-29	100,400	0.33	0.33	0.32	0.32	00:00:00
2017-10-02	141,300	0.32	0.33	0.31	0.32	00:00:00
2017-10-03	442,500	0.31	0.32	0.31	0.31	00:00:00
2017-10-04	461,600	0.31	0.31	0.30	0.31	00:00:00
2017-10-05	291,000	0.31	0.31	0.30	0.31	00:00:00
2017-10-06	158,900	0.31	0.31	0.31	0.31	00:00:00
2017-10-10	333,700	0.31	0.32	0.30	0.30	00:00:00
2017-10-11	474,100	0.30	0.31	0.30	0.31	00:00:00
2017-10-12	812,100	0.30	0.31	0.30	0.31	00:00:00
2017-10-13	4,635,800	0.31	0.34	0.31	0.33	00:00:00
2017-10-16	382,000	0.34	0.34	0.33	0.34	00:00:00
2017-10-17	387,000	0.35	0.35	0.33	0.33	00:00:00
2017-10-18	170,900	0.33	0.33	0.31	0.32	00:00:00
2017-10-19	258,100	0.32	0.34	0.32	0.32	00:00:00
2017-10-20	132,100	0.33	0.33	0.33	0.33	00:00:00
2017-10-23	378,200	0.33	0.34	0.31	0.31	00:00:00
2017-10-24	163,600	0.31	0.33	0.31	0.32	00:00:00
2017-10-25	272,100	0.32	0.33	0.31	0.33	00:00:00
2017-10-26	184,600	0.32	0.33	0.31	0.32	00:00:00
2017-10-27	241,800	0.31	0.31	0.30	0.31	00:00:00
2017-10-30	146,200	0.32	0.32	0.31	0.31	00:00:00
2017-10-31	382,400	0.32	0.32	0.28	0.30	00:00:00
2017-11-01	793,200	0.29	0.30	0.28	0.29	00:00:00
2017-11-02	290,300	0.30	0.30	0.28	0.29	00:00:00
2017-11-03	453,100	0.29	0.29	0.28	0.29	00:00:00
2017-11-06	222,300	0.29	0.29	0.28	0.28	00:00:00
2017-11-07	286,600	0.29	0.29	0.28	0.29	00:00:00
2017-11-08	384,200	0.29	0.29	0.28	0.29	00:00:00
2017-11-09	565,200	0.29	0.31	0.28	0.30	00:00:00
2017-12-15	95,800	0.32	0.33	0.31	0.31	00:00:00
2017-12-18	194,600	0.31	0.32	0.31	0.32	00:00:00
2017-12-19	465,800	0.32	0.32	0.30	0.31	00:00:00
2017-12-20	508,400	0.30	0.32	0.30	0.31	00:00:00
2017-12-21	301,600	0.30	0.32	0.30	0.32	00:00:00
2017-12-22	129,400	0.32	0.33	0.31	0.33	00:00:00
2017-12-27	292,600	0.32	0.33	0.32	0.33	00:00:00
2017-12-28	310,300	0.32	0.34	0.32	0.34	00:00:00
2017-12-29	363,000	0.33	0.35	0.33	0.35	00:00:00
2018-01-02	227,900	0.35	0.36	0.34	0.34	00:00:00
2018-01-03	210,800	0.34	0.34	0.33	0.34	00:00:00
2018-01-04	568,500	0.31	0.33	0.31	0.33	00:00:00
2018-01-05	99,200	0.33	0.34	0.32	0.33	00:00:00
2018-01-08	629,300	0.34	0.34	0.33	0.33	00:00:00
2018-01-09	365,800	0.32	0.33	0.31	0.31	00:00:00
2018-01-10	166,700	0.32	0.33	0.31	0.33	00:00:00
2018-01-11	343,700	0.33	0.33	0.32	0.32	00:00:00
2018-01-12	180,300	0.33	0.34	0.33	0.33	00:00:00
2018-01-15	170,200	0.34	0.34	0.32	0.33	00:00:00
2018-01-16	737,100	0.33	0.33	0.31	0.32	00:00:00
2018-01-17	176,200	0.32	0.32	0.31	0.31	00:00:00
2018-01-18	180,200	0.31	0.32	0.30	0.30	00:00:00
2018-01-19	76,600	0.30	0.31	0.30	0.30	00:00:00
2018-01-22	98,300	0.31	0.31	0.30	0.31	00:00:00
2018-01-23	97,900	0.31	0.31	0.30	0.30	00:00:00
2018-01-24	657,500	0.30	0.31	0.30	0.30	00:00:00
2018-01-25	206,800	0.31	0.31	0.30	0.30	00:00:00
2018-01-26	262,100	0.31	0.31	0.30	0.30	00:00:00
2018-01-29	369,100	0.30	0.32	0.30	0.30	00:00:00
2018-01-30	138,200	0.30	0.30	0.29	0.29	00:00:00
2018-01-31	56,300	0.29	0.30	0.29	0.30	00:00:00
2018-02-01	92,500	0.30	0.31	0.30	0.31	00:00:00
2018-02-02	508,400	0.30	0.30	0.29	0.29	00:00:00
2018-02-05	156,200	0.29	0.29	0.28	0.29	00:00:00
2018-02-06	288,400	0.29	0.29	0.28	0.28	00:00:00
2018-02-07	389,100	0.28	0.28	0.27	0.28	00:00:00
2018-02-08	222,600	0.28	0.28	0.27	0.27	00:00:00
2018-02-09	137,300	0.27	0.28	0.26	0.27	00:00:00
2018-02-12	165,800	0.27	0.27	0.26	0.27	00:00:00
2018-02-13	130,200	0.27	0.27	0.26	0.27	00:00:00
2018-02-14	508,800	0.27	0.28	0.27	0.28	00:00:00
2018-02-15	355,600	0.28	0.29	0.27	0.27	00:00:00
2018-02-16	475,900	0.27	0.27	0.27	0.27	00:00:00
2018-02-20	385,300	0.27	0.27	0.26	0.27	00:00:00
2018-02-21	182,600	0.27	0.27	0.26	0.26	00:00:00
2018-02-22	560,700	0.26	0.26	0.24	0.24	00:00:00
2018-02-23	381,900	0.25	0.26	0.24	0.25	00:00:00
2018-02-26	325,600	0.25	0.25	0.24	0.25	00:00:00
2018-02-27	333,200	0.25	0.25	0.24	0.24	00:00:00
2018-02-28	237,400	0.24	0.24	0.24	0.24	00:00:00
2018-03-01	385,200	0.24	0.24	0.23	0.23	00:00:00
2018-03-02	257,000	0.23	0.24	0.22	0.23	00:00:00
2018-03-05	324,400	0.23	0.25	0.23	0.23	00:00:00
2018-03-06	497,600	0.24	0.25	0.23	0.23	00:00:00
2018-03-07	279,500	0.23	0.24	0.23	0.24	00:00:00
2018-03-08	166,700	0.24	0.24	0.23	0.23	00:00:00
2018-03-09	277,900	0.23	0.24	0.23	0.24	00:00:00
2018-03-12	239,800	0.23	0.24	0.23	0.23	00:00:00
2018-03-13	292,000	0.23	0.24	0.23	0.23	00:00:00
2018-03-14	156,300	0.23	0.23	0.23	0.23	00:00:00
2018-03-15	236,700	0.23	0.23	0.22	0.22	00:00:00
2018-03-16	274,500	0.22	0.23	0.22	0.22	00:00:00
2018-03-19	822,900	0.22	0.23	0.22	0.22	00:00:00
2018-03-20	267,500	0.22	0.22	0.21	0.21	00:00:00
2018-03-21	1,166,900	0.22	0.22	0.16	0.20	00:00:00
2018-03-22	449,600	0.20	0.21	0.20	0.20	00:00:00
2018-03-23	444,300	0.21	0.22	0.20	0.20	00:00:00
2018-03-26	138,600	0.21	0.22	0.21	0.22	00:00:00
2018-03-27	345,400	0.22	0.23	0.22	0.23	00:00:00
2018-03-28	1,929,000	0.22	0.23	0.20	0.21	00:00:00
2018-03-29	195,300	0.21	0.23	0.21	0.23	00:00:00
2018-04-02	394,100	0.23	0.23	0.22	0.23	00:00:00
2018-04-03	123,100	0.22	0.24	0.22	0.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>