|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-25 | 254,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2018-09-26 | 96,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2018-09-27 | 55,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2018-09-28 | 20,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2018-10-01 | 35,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2018-10-02 | 146,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2018-10-03 | 84,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-10-04 | 88,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-10-05 | 155,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2018-10-09 | 151,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2018-10-10 | 45,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2018-10-11 | 342,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2018-10-12 | 89,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-10-15 | 307,900 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2018-10-16 | 172,400 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2018-10-17 | 160,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-10-18 | 645,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2018-10-19 | 420,400 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2018-10-22 | 240,406 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2018-10-23 | 84,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2018-10-24 | 85,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2018-10-25 | 244,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2018-10-26 | 536,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2018-10-29 | 108,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2018-10-30 | 72,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2018-10-31 | 69,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2018-11-01 | 46,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2018-11-02 | 451,100 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2018-11-05 | 328,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2018-11-06 | 668,200 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2018-11-07 | 444,300 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2018-11-08 | 549,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2018-11-09 | 417,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2018-11-12 | 331,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2018-11-13 | 3,007,000 | 0.17 | 0.22 | 0.17 | 0.19 | 00:00:00 | 2018-11-14 | 375,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2018-11-15 | 252,815 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2018-11-16 | 483,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2018-11-19 | 910,800 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2018-11-20 | 788,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2018-11-21 | 479,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2018-11-22 | 328,300 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2018-11-23 | 727,000 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2018-11-26 | 551,300 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | 2018-11-27 | 292,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2018-11-28 | 381,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2018-11-29 | 128,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2018-11-30 | 22,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|