|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-09-27 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-09-30 | 15,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2002-10-01 | 11,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-10-03 | 30,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-10-04 | 38,000 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2002-10-07 | 44,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-10-08 | 37,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-10-09 | 49,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-10-10 | 17,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-10-11 | 3,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-10-15 | 25,600 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2002-10-16 | 5,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-10-17 | 43,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2002-10-21 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-22 | 21,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2002-10-23 | 7,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-10-24 | 23,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-10-25 | 6,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-10-28 | 39,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-10-29 | 22,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2002-10-30 | 64,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2002-10-31 | 38,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-11-01 | 36,300 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2002-11-04 | 42,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-11-05 | 98,300 | 0.36 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2002-11-06 | 108,800 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2002-11-07 | 66,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2002-11-08 | 32,000 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2002-11-11 | 395 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2002-11-12 | 36,500 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2002-11-13 | 32,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2002-11-14 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-11-15 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-11-18 | 58,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2002-11-19 | 15,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-11-20 | 37,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-11-21 | 19,100 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-11-22 | 40,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2002-11-25 | 24,800 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2002-11-26 | 81,600 | 0.33 | 0.33 | 0.28 | 0.32 | 00:00:00 | | 2002-11-27 | 20,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-11-28 | 8,000 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2002-11-29 | 27,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-12-02 | 5,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2002-12-03 | 38,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2002-12-04 | 27,500 | 0.32 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2002-12-05 | 6,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-12-06 | 44,500 | 0.31 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2002-12-09 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-12-10 | 106,700 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2002-12-11 | 4,500 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2002-12-12 | 19,000 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2002-12-13 | 26,500 | 0.33 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2002-12-16 | 89,000 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2002-12-17 | 36,900 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-12-18 | 31,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-12-19 | 93,500 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2002-12-20 | 9,500 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2002-12-23 | 13,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2002-12-24 | 30,300 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-12-27 | 36,500 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2002-12-30 | 47,000 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2002-12-31 | 40,500 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2003-01-02 | 55,500 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2003-01-03 | 8,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-01-06 | 55,500 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-01-07 | 53,000 | 0.35 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2003-01-08 | 102,800 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-01-09 | 64,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-01-10 | 35,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2003-01-13 | 44,000 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2003-01-14 | 46,000 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2003-01-15 | 5,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-01-16 | 42,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-01-17 | 42,500 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2003-01-20 | 132,200 | 0.39 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2003-01-21 | 76,000 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-01-22 | 6,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-01-23 | 42,500 | 0.41 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2003-01-24 | 31,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-01-27 | 38,300 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2003-01-28 | 49,000 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2003-01-29 | 53,800 | 0.36 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2003-01-30 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-01-31 | 7,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-02-03 | 229,600 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2003-02-04 | 68,800 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-02-05 | 91,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2003-02-06 | 53,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-02-07 | 1,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-02-10 | 6,900 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-02-11 | 23,500 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2003-02-12 | 51,300 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-02-13 | 600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-02-14 | 2,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-02-17 | 6,200 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2003-02-18 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-02-19 | 8,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-02-20 | 48,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2003-02-21 | 18,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2003-02-24 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-02-25 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-02-26 | 9,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-02-27 | 47,000 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2003-02-28 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-03-03 | 22,100 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2003-03-04 | 13,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2003-03-06 | 29,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-03-07 | 4,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-03-12 | 31,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-03-13 | 12,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-03-14 | 8,300 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-03-17 | 3,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-03-18 | 6,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2003-03-20 | 19,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2003-03-21 | 5,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-03-24 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-03-25 | 19,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-03-26 | 26,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-03-27 | 13,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-03-28 | 14,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
