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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-30	95,600	0.47	0.48	0.47	0.47	00:00:00
2003-10-01	90,000	0.47	0.48	0.47	0.47	00:00:00
2003-10-02	262,100	0.47	0.49	0.47	0.49	00:00:00
2003-10-03	361,400	0.50	0.54	0.48	0.49	00:00:00
2003-10-06	112,300	0.50	0.51	0.49	0.51	00:00:00
2003-10-07	427,900	0.50	0.61	0.50	0.59	00:00:00
2003-10-08	397,600	0.57	0.58	0.54	0.55	00:00:00
2003-10-09	146,000	0.55	0.58	0.55	0.55	00:00:00
2003-10-10	132,100	0.57	0.57	0.54	0.55	00:00:00
2003-10-14	116,200	0.58	0.60	0.56	0.58	00:00:00
2003-10-15	319,500	0.60	0.60	0.53	0.54	00:00:00
2003-10-16	255,000	0.55	0.55	0.51	0.52	00:00:00
2003-10-17	149,600	0.52	0.52	0.48	0.51	00:00:00
2003-10-20	50,800	0.50	0.51	0.50	0.51	00:00:00
2003-10-21	177,400	0.52	0.58	0.51	0.55	00:00:00
2003-10-22	362,200	0.58	0.59	0.55	0.56	00:00:00
2003-10-23	107,400	0.56	0.58	0.54	0.54	00:00:00
2003-10-24	44,000	0.56	0.56	0.54	0.55	00:00:00
2003-10-27	111,500	0.56	0.59	0.54	0.59	00:00:00
2003-10-28	120,700	0.59	0.59	0.57	0.57	00:00:00
2003-10-29	124,500	0.57	0.58	0.57	0.57	00:00:00
2003-10-30	93,800	0.58	0.58	0.56	0.57	00:00:00
2003-10-31	119,000	0.58	0.58	0.53	0.56	00:00:00
2003-11-03	145,700	0.54	0.56	0.52	0.52	00:00:00
2003-11-04	72,500	0.52	0.55	0.52	0.55	00:00:00
2003-11-05	82,200	0.55	0.58	0.55	0.58	00:00:00
2003-11-06	101,900	0.59	0.59	0.55	0.56	00:00:00
2003-11-07	101,100	0.56	0.56	0.53	0.56	00:00:00
2003-11-10	89,000	0.56	0.57	0.55	0.56	00:00:00
2003-11-11	1,998,500	0.58	0.83	0.58	0.78	00:00:00
2003-11-12	1,136,500	0.82	0.82	0.69	0.70	00:00:00
2003-11-13	482,000	0.74	0.74	0.65	0.69	00:00:00
2003-11-14	450,000	0.70	0.70	0.66	0.68	00:00:00
2003-11-17	850,200	0.69	0.72	0.68	0.70	00:00:00
2003-11-18	444,700	0.71	0.73	0.68	0.69	00:00:00
2003-11-19	429,100	0.71	0.71	0.69	0.70	00:00:00
2003-11-20	262,000	0.70	0.71	0.69	0.71	00:00:00
2003-11-21	245,100	0.71	0.75	0.70	0.73	00:00:00
2003-11-24	216,900	0.73	0.73	0.70	0.72	00:00:00
2003-11-25	312,500	0.75	0.82	0.74	0.80	00:00:00
2003-11-26	255,000	0.81	0.85	0.80	0.84	00:00:00
2003-11-27	210,300	0.84	0.84	0.81	0.83	00:00:00
2003-11-28	620,800	0.87	0.97	0.86	0.90	00:00:00
2003-12-01	470,400	0.97	0.99	0.91	0.95	00:00:00
2003-12-02	167,300	0.95	0.95	0.91	0.93	00:00:00
2003-12-03	237,300	0.93	0.93	0.84	0.87	00:00:00
2003-12-04	157,900	0.89	0.89	0.82	0.86	00:00:00
2003-12-05	124,800	0.83	0.89	0.83	0.88	00:00:00
2003-12-08	278,600	0.89	0.97	0.88	0.92	00:00:00
2003-12-09	395,600	0.95	0.98	0.92	0.93	00:00:00
2003-12-10	332,900	0.94	0.94	0.83	0.85	00:00:00
2003-12-11	377,100	0.83	0.86	0.75	0.85	00:00:00
2003-12-12	124,400	0.94	0.94	0.85	0.86	00:00:00
2003-12-15	77,000	0.85	0.91	0.85	0.86	00:00:00
2003-12-16	197,400	0.89	0.89	0.86	0.88	00:00:00
2003-12-17	170,600	0.92	0.94	0.90	0.93	00:00:00
2003-12-18	110,100	0.92	0.93	0.89	0.90	00:00:00
2003-12-19	85,500	0.92	0.92	0.89	0.92	00:00:00
2003-12-22	126,000	0.94	0.94	0.88	0.91	00:00:00
2003-12-23	108,300	0.93	0.93	0.86	0.88	00:00:00
2003-12-24	23,800	0.88	0.88	0.87	0.88	00:00:00
2003-12-29	123,200	0.92	0.93	0.90	0.92	00:00:00
2003-12-30	304,300	0.95	1.05	0.95	1.04	00:00:00
2003-12-31	128,400	1.05	1.09	1.04	1.09	00:00:00
2004-01-02	194,600	1.10	1.15	1.07	1.15	00:00:00
2004-01-05	324,600	1.18	1.25	1.16	1.21	00:00:00
2004-01-06	211,900	1.24	1.25	1.07	1.19	00:00:00
2004-01-07	307,100	1.15	1.20	1.10	1.13	00:00:00
2004-01-08	363,700	1.15	1.15	0.95	1.07	00:00:00
2004-01-09	163,200	1.10	1.13	1.05	1.07	00:00:00
2004-01-12	158,300	1.10	1.10	1.00	1.02	00:00:00
2004-01-13	444,400	1.01	1.02	0.92	0.92	00:00:00
2004-01-14	191,300	0.93	0.96	0.90	0.94	00:00:00
2004-01-15	277,900	0.91	0.95	0.85	0.92	00:00:00
2004-01-16	132,400	0.90	0.92	0.87	0.92	00:00:00
2004-01-19	168,100	0.92	0.97	0.90	0.97	00:00:00
2004-01-20	306,500	1.00	1.08	1.00	1.08	00:00:00
2004-01-21	124,900	1.08	1.10	0.96	1.03	00:00:00
2004-01-22	112,800	1.03	1.03	1.00	1.00	00:00:00
2004-01-23	190,200	1.01	1.03	0.97	1.02	00:00:00
2004-01-26	139,200	1.01	1.01	0.95	0.96	00:00:00
2004-01-27	106,600	0.92	0.96	0.90	0.96	00:00:00
2004-01-28	59,200	0.96	1.02	0.91	1.00	00:00:00
2004-01-29	111,600	1.01	1.01	0.90	0.91	00:00:00
2004-01-30	46,400	0.91	0.95	0.91	0.94	00:00:00
2004-02-02	141,100	0.99	0.99	0.85	0.89	00:00:00
2004-02-03	166,300	0.85	0.91	0.84	0.85	00:00:00
2004-02-04	146,900	0.84	0.87	0.82	0.85	00:00:00
2004-02-05	120,500	0.85	0.85	0.81	0.83	00:00:00
2004-02-06	141,300	0.85	0.88	0.83	0.86	00:00:00
2004-02-09	81,000	0.90	0.90	0.85	0.88	00:00:00
2004-02-10	53,300	0.86	0.87	0.83	0.87	00:00:00
2004-02-11	49,000	0.85	0.86	0.83	0.86	00:00:00
2004-02-12	51,800	0.88	0.89	0.86	0.87	00:00:00
2004-02-13	60,300	0.88	0.88	0.82	0.82	00:00:00
2004-02-16	22,600	0.85	0.88	0.84	0.88	00:00:00
2004-02-17	148,600	0.89	0.89	0.83	0.83	00:00:00
2004-02-18	242,600	0.82	0.85	0.80	0.84	00:00:00
2004-02-19	43,000	0.83	0.83	0.80	0.80	00:00:00
2004-02-20	364,500	0.77	0.78	0.70	0.75	00:00:00
2004-02-23	144,100	0.75	0.78	0.73	0.73	00:00:00
2004-02-24	40,000	0.73	0.78	0.73	0.73	00:00:00
2004-02-25	58,600	0.73	0.73	0.70	0.71	00:00:00
2004-02-26	156,000	0.71	0.71	0.67	0.68	00:00:00
2004-02-27	92,700	0.69	0.74	0.69	0.74	00:00:00
2004-03-01	143,000	0.74	0.76	0.72	0.76	00:00:00
2004-03-02	61,000	0.75	0.76	0.74	0.76	00:00:00
2004-03-03	69,900	0.75	0.76	0.74	0.74	00:00:00
2004-03-04	58,300	0.72	0.76	0.72	0.74	00:00:00
2004-03-05	141,600	0.77	0.83	0.73	0.82	00:00:00
2004-03-08	83,100	0.83	0.87	0.82	0.86	00:00:00
2004-03-09	53,300	0.86	0.87	0.82	0.87	00:00:00
2004-03-10	57,000	0.87	0.87	0.81	0.82	00:00:00
2004-03-11	61,400	0.75	0.79	0.72	0.79	00:00:00
2004-03-12	184,000	0.75	0.75	0.70	0.75	00:00:00
2004-03-15	54,500	0.73	0.77	0.73	0.76	00:00:00
2004-03-16	36,000	0.74	0.75	0.74	0.74	00:00:00
2004-03-17	166,600	0.71	0.73	0.68	0.70	00:00:00
2004-03-18	145,400	0.72	0.78	0.72	0.75	00:00:00
2004-03-19	37,400	0.75	0.75	0.73	0.73	00:00:00
2004-03-22	52,300	0.75	0.75	0.72	0.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>