|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-22 | 45,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2002-03-25 | 34,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-03-26 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-03-27 | 55,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-03-28 | 109,500 | 0.22 | 0.35 | 0.22 | 0.30 | 00:00:00 | | 2002-04-01 | 36,500 | 0.31 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2002-04-02 | 62,600 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-04-03 | 12,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-04-04 | 20,400 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-04-05 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-08 | 5,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2002-04-10 | 13,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-11 | 6,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2002-04-15 | 4,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2002-04-16 | 25,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-04-17 | 150,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2002-04-18 | 224,000 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2002-04-19 | 583,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-04-22 | 33,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2002-04-23 | 3,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-04-24 | 10,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2002-04-25 | 23,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-26 | 56,000 | 0.26 | 0.30 | 0.23 | 0.26 | 00:00:00 | | 2002-04-29 | 2,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-04-30 | 75,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2002-05-01 | 137,500 | 0.34 | 0.40 | 0.31 | 0.31 | 00:00:00 | | 2002-05-02 | 50,000 | 0.32 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2002-05-03 | 61,100 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-05-06 | 47,800 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2002-05-07 | 40,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-05-08 | 70,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-05-09 | 21,500 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-05-10 | 37,000 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2002-05-13 | 22,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-05-14 | 57,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-05-15 | 438,000 | 0.45 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2002-05-16 | 231,200 | 0.47 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2002-05-17 | 80,900 | 0.43 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2002-05-21 | 155,900 | 0.48 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2002-05-22 | 180,200 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2002-05-23 | 160,300 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2002-05-24 | 103,500 | 0.51 | 0.53 | 0.46 | 0.52 | 00:00:00 | | 2002-05-27 | 92,900 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2002-05-28 | 37,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2002-05-29 | 66,700 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2002-05-30 | 110,500 | 0.45 | 0.46 | 0.38 | 0.45 | 00:00:00 | | 2002-05-31 | 74,700 | 0.45 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2002-06-03 | 16,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2002-06-04 | 551,000 | 0.49 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2002-06-05 | 25,500 | 0.47 | 0.47 | 0.40 | 0.46 | 00:00:00 | | 2002-06-06 | 55,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2002-06-07 | 7,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-06-10 | 86,000 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2002-06-11 | 53,200 | 0.47 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2002-06-12 | 17,500 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2002-06-13 | 15,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-06-14 | 152,000 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2002-06-17 | 18,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2002-06-18 | 62,500 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2002-06-19 | 20,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2002-06-20 | 45,500 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2002-06-21 | 49,800 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2002-06-24 | 58,300 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-06-25 | 20,000 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2002-06-26 | 52,600 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2002-06-27 | 27,600 | 0.48 | 0.50 | 0.43 | 0.48 | 00:00:00 | | 2002-06-28 | 20,500 | 0.47 | 0.47 | 0.42 | 0.44 | 00:00:00 | | 2002-07-02 | 38,000 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2002-07-03 | 39,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-07-04 | 27,200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-07-05 | 24,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-07-08 | 41,200 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2002-07-09 | 11,900 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2002-07-10 | 12,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2002-07-11 | 21,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-07-12 | 11,000 | 0.42 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2002-07-15 | 26,000 | 0.41 | 0.49 | 0.41 | 0.44 | 00:00:00 | | 2002-07-16 | 26,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2002-07-17 | 18,000 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2002-07-19 | 15,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2002-07-22 | 6,300 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2002-07-23 | 30,500 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2002-07-24 | 11,200 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2002-07-25 | 13,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-07-26 | 47,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-07-29 | 6,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2002-07-31 | 25,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2002-08-01 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-02 | 20,100 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-08-06 | 6,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2002-08-07 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-08-08 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-09 | 5,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2002-08-12 | 20,400 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2002-08-14 | 24,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-08-15 | 23,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2002-08-19 | 39,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-08-20 | 32,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2002-08-21 | 10,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-22 | 12,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-08-23 | 22,000 | 0.35 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2002-08-27 | 22,800 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-08-28 | 26,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-30 | 22,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2002-09-03 | 16,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-09-05 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-06 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-09 | 12,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-09-10 | 14,800 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2002-09-11 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-09-12 | 45,000 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-09-13 | 69,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2002-09-16 | 33,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-09-17 | 70,600 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2002-09-18 | 57,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2002-09-20 | 47,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-09-23 | 19,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-09-24 | 10,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-09-25 | 25,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-09-26 | 68,000 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2002-09-27 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
