|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-28 | 14,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-03-31 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-04-02 | 13,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-04-03 | 336,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-04-04 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-04-07 | 12,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-04-09 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-04-10 | 9,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2003-04-11 | 58,000 | 0.37 | 0.41 | 0.34 | 0.34 | 00:00:00 | | 2003-04-14 | 17,600 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-04-17 | 12,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-04-21 | 22,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-04-22 | 14,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-04-23 | 25,000 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2003-04-24 | 25,800 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2003-04-25 | 14,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-04-28 | 33,000 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2003-04-29 | 6,800 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-05-01 | 10,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-05-02 | 110,000 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-05-05 | 123,200 | 0.41 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2003-05-06 | 27,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-05-07 | 15,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-05-08 | 70,100 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2003-05-09 | 96,100 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-05-12 | 23,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-05-13 | 154,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-05-14 | 355,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-05-15 | 271,700 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-05-16 | 112,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-05-20 | 147,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-05-21 | 79,100 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-05-22 | 78,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-05-23 | 269,800 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2003-05-26 | 98,000 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2003-05-27 | 110,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2003-05-28 | 99,200 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-05-29 | 99,200 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2003-05-30 | 42,300 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-06-02 | 22,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-06-03 | 27,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-06-04 | 211,300 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-06-05 | 136,100 | 0.33 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-06-06 | 60,300 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2003-06-09 | 36,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-06-10 | 27,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-06-11 | 35,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-06-12 | 9,400 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-06-13 | 92,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2003-06-16 | 8,400 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2003-06-17 | 13,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-06-18 | 34,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-06-19 | 18,500 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-06-20 | 40,800 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2003-06-23 | 40,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-06-24 | 19,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2003-06-25 | 102,500 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2003-06-26 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-06-27 | 9,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-06-30 | 70,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-07-02 | 81,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-07-03 | 75,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-07-04 | 15,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2003-07-07 | 44,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-07-08 | 56,500 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2003-07-09 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-07-10 | 240,000 | 0.33 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-07-11 | 27,100 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2003-07-14 | 89,000 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2003-07-15 | 93,000 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2003-07-16 | 27,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-17 | 60,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-07-18 | 7,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-21 | 23,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2003-07-22 | 25,800 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-07-23 | 11,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-07-24 | 133,700 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2003-07-25 | 26,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-07-28 | 46,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-07-29 | 74,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-07-30 | 5,900 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-07-31 | 35,300 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-08-01 | 83,600 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2003-08-05 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-08-06 | 111,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-08-07 | 17,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2003-08-11 | 7,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-08-12 | 19,900 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-08-13 | 43,700 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2003-08-14 | 55,000 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2003-08-18 | 14,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-08-19 | 172,200 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-08-20 | 111,500 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-08-21 | 86,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-08-22 | 16,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-08-25 | 78,500 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-08-26 | 61,400 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-08-27 | 248,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-08-28 | 86,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-08-29 | 33,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-02 | 290,900 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2003-09-03 | 110,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2003-09-04 | 208,600 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2003-09-05 | 175,600 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2003-09-08 | 254,200 | 0.44 | 0.50 | 0.43 | 0.47 | 00:00:00 | | 2003-09-09 | 403,300 | 0.48 | 0.54 | 0.48 | 0.51 | 00:00:00 | | 2003-09-10 | 95,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2003-09-11 | 57,100 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2003-09-12 | 131,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-09-15 | 84,600 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-09-16 | 162,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2003-09-17 | 50,700 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2003-09-18 | 74,400 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2003-09-19 | 51,700 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-09-22 | 111,100 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2003-09-23 | 62,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-09-24 | 181,800 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-09-25 | 173,000 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2003-09-26 | 78,700 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2003-09-29 | 50,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-09-30 | 95,600 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
