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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-03-22	52,300	0.75	0.75	0.72	0.75	00:00:00
2004-03-23	22,000	0.74	0.75	0.71	0.75	00:00:00
2004-03-24	64,800	0.72	0.75	0.72	0.72	00:00:00
2004-03-25	43,000	0.72	0.75	0.71	0.75	00:00:00
2004-03-26	85,300	0.74	0.75	0.74	0.75	00:00:00
2004-03-29	135,200	0.72	0.74	0.69	0.71	00:00:00
2004-03-30	40,100	0.70	0.72	0.70	0.72	00:00:00
2004-03-31	49,000	0.71	0.74	0.70	0.74	00:00:00
2004-04-01	141,100	0.72	0.72	0.69	0.69	00:00:00
2004-04-02	90,200	0.69	0.75	0.69	0.75	00:00:00
2004-04-05	10,700	0.74	0.74	0.72	0.72	00:00:00
2004-04-06	67,200	0.72	0.75	0.72	0.72	00:00:00
2004-04-07	7,600	0.74	0.75	0.73	0.73	00:00:00
2004-04-08	13,500	0.73	0.74	0.72	0.72	00:00:00
2004-04-12	199,200	0.72	0.73	0.69	0.69	00:00:00
2004-04-13	34,700	0.69	0.70	0.68	0.70	00:00:00
2004-04-14	168,600	0.68	0.69	0.65	0.65	00:00:00
2004-04-15	74,900	0.65	0.65	0.63	0.65	00:00:00
2004-04-16	35,700	0.69	0.69	0.67	0.69	00:00:00
2004-04-19	71,500	0.66	0.69	0.66	0.67	00:00:00
2004-04-20	112,900	0.66	0.66	0.60	0.64	00:00:00
2004-04-21	117,500	0.60	0.62	0.59	0.59	00:00:00
2004-04-22	110,400	0.61	0.63	0.59	0.60	00:00:00
2004-04-23	47,300	0.60	0.60	0.58	0.59	00:00:00
2004-04-26	37,200	0.60	0.60	0.55	0.58	00:00:00
2004-04-27	75,500	0.59	0.60	0.57	0.57	00:00:00
2004-04-28	108,400	0.59	0.59	0.55	0.56	00:00:00
2004-04-29	45,900	0.56	0.57	0.55	0.56	00:00:00
2004-04-30	22,900	0.57	0.57	0.55	0.56	00:00:00
2004-05-03	158,800	0.56	0.56	0.50	0.53	00:00:00
2004-05-04	54,000	0.52	0.56	0.52	0.56	00:00:00
2004-05-05	35,500	0.57	0.59	0.55	0.58	00:00:00
2004-05-06	19,200	0.59	0.59	0.58	0.59	00:00:00
2004-05-07	74,300	0.58	0.59	0.55	0.55	00:00:00
2004-05-10	126,300	0.51	0.58	0.46	0.58	00:00:00
2004-05-11	72,500	0.55	0.58	0.52	0.52	00:00:00
2004-05-12	32,500	0.56	0.57	0.55	0.56	00:00:00
2004-05-13	65,000	0.54	0.54	0.51	0.51	00:00:00
2004-05-14	38,700	0.53	0.53	0.50	0.51	00:00:00
2004-05-17	58,800	0.54	0.55	0.53	0.53	00:00:00
2004-05-18	14,100	0.54	0.54	0.52	0.52	00:00:00
2004-05-19	18,700	0.53	0.55	0.53	0.55	00:00:00
2004-05-20	19,000	0.53	0.53	0.52	0.53	00:00:00
2004-05-21	70,300	0.55	0.55	0.53	0.55	00:00:00
2004-05-25	108,500	0.55	0.57	0.53	0.57	00:00:00
2004-05-26	123,200	0.58	0.65	0.58	0.65	00:00:00
2004-05-27	73,500	0.65	0.65	0.63	0.63	00:00:00
2004-05-28	4,900	0.63	0.64	0.63	0.64	00:00:00
2004-05-31	17,000	0.65	0.65	0.61	0.62	00:00:00
2004-06-01	6,400	0.65	0.65	0.62	0.62	00:00:00
2004-06-02	8,500	0.62	0.62	0.61	0.61	00:00:00
2004-06-03	47,500	0.62	0.63	0.60	0.60	00:00:00
2004-06-04	16,800	0.60	0.60	0.60	0.60	00:00:00
2004-06-07	6,500	0.59	0.60	0.59	0.60	00:00:00
2004-06-08	6,200	0.60	0.60	0.60	0.60	00:00:00
2004-06-09	38,600	0.59	0.59	0.55	0.58	00:00:00
2004-06-10	40,500	0.58	0.60	0.58	0.60	00:00:00
2004-06-11	78,100	0.60	0.60	0.57	0.58	00:00:00
2004-06-14	98,400	0.57	0.57	0.51	0.53	00:00:00
2004-06-15	57,700	0.54	0.58	0.51	0.55	00:00:00
2004-06-16	24,000	0.55	0.55	0.53	0.55	00:00:00
2004-06-17	62,300	0.55	0.60	0.55	0.60	00:00:00
2004-06-18	32,900	0.64	0.64	0.60	0.62	00:00:00
2004-06-21	33,300	0.63	0.63	0.60	0.60	00:00:00
2004-06-22	5,000	0.59	0.59	0.59	0.59	00:00:00
2004-06-23	30,500	0.60	0.62	0.58	0.59	00:00:00
2004-06-24	52,500	0.59	0.60	0.59	0.60	00:00:00
2004-06-25	36,700	0.61	0.61	0.59	0.60	00:00:00
2004-06-28	15,700	0.61	0.63	0.61	0.62	00:00:00
2004-06-29	76,600	0.61	0.62	0.60	0.62	00:00:00
2004-06-30	20,900	0.63	0.63	0.61	0.62	00:00:00
2004-07-02	11,000	0.63	0.63	0.61	0.63	00:00:00
2004-07-05	32,000	0.61	0.61	0.59	0.60	00:00:00
2004-07-06	14,300	0.60	0.60	0.59	0.60	00:00:00
2004-07-07	48,000	0.60	0.62	0.60	0.62	00:00:00
2004-07-08	62,000	0.63	0.64	0.61	0.63	00:00:00
2004-07-09	25,000	0.62	0.64	0.61	0.64	00:00:00
2004-07-12	32,300	0.64	0.65	0.62	0.62	00:00:00
2004-07-13	15,000	0.61	0.61	0.60	0.60	00:00:00
2004-07-14	14,600	0.61	0.62	0.60	0.60	00:00:00
2004-07-15	54,600	0.63	0.63	0.59	0.59	00:00:00
2004-07-16	83,000	0.60	0.60	0.59	0.59	00:00:00
2004-07-19	55,500	0.59	0.60	0.56	0.56	00:00:00
2004-07-20	105,900	0.56	0.57	0.56	0.57	00:00:00
2004-07-21	25,500	0.57	0.59	0.57	0.59	00:00:00
2004-07-22	102,100	0.59	0.59	0.50	0.53	00:00:00
2004-07-23	21,500	0.56	0.57	0.55	0.57	00:00:00
2004-07-26	25,000	0.60	0.60	0.57	0.60	00:00:00
2004-07-27	9,200	0.59	0.59	0.57	0.57	00:00:00
2004-07-28	40,400	0.58	0.58	0.57	0.57	00:00:00
2004-07-29	8,000	0.59	0.59	0.59	0.59	00:00:00
2004-07-30	2,000	0.59	0.59	0.59	0.59	00:00:00
2004-08-03	10,000	0.58	0.58	0.57	0.57	00:00:00
2004-08-04	58,700	0.56	0.56	0.50	0.52	00:00:00
2004-08-05	23,200	0.55	0.57	0.55	0.57	00:00:00
2004-08-06	12,200	0.58	0.59	0.58	0.59	00:00:00
2004-08-09	16,600	0.58	0.58	0.56	0.56	00:00:00
2004-08-10	34,000	0.57	0.59	0.56	0.56	00:00:00
2004-08-12	15,000	0.56	0.58	0.55	0.55	00:00:00
2004-08-13	4,000	0.55	0.55	0.55	0.55	00:00:00
2004-08-16	22,000	0.57	0.57	0.55	0.55	00:00:00
2004-08-17	8,000	0.56	0.56	0.55	0.55	00:00:00
2004-08-18	10,000	0.57	0.57	0.55	0.55	00:00:00
2004-08-19	36,000	0.58	0.60	0.58	0.60	00:00:00
2004-08-20	66,100	0.57	0.61	0.57	0.61	00:00:00
2004-08-23	15,000	0.63	0.63	0.60	0.60	00:00:00
2004-08-24	11,000	0.58	0.58	0.56	0.57	00:00:00
2004-08-25	17,500	0.59	0.63	0.59	0.63	00:00:00
2004-08-26	5,500	0.60	0.61	0.60	0.61	00:00:00
2004-08-27	18,500	0.63	0.64	0.61	0.61	00:00:00
2004-08-30	48,500	0.62	0.63	0.59	0.59	00:00:00
2004-08-31	71,900	0.57	0.64	0.57	0.63	00:00:00
2004-09-01	17,500	0.62	0.64	0.62	0.64	00:00:00
2004-09-02	98,200	0.66	0.67	0.66	0.67	00:00:00
2004-09-03	75,000	0.67	0.67	0.63	0.65	00:00:00
2004-09-07	20,700	0.64	0.64	0.62	0.64	00:00:00
2004-09-08	14,200	0.64	0.64	0.63	0.63	00:00:00
2004-09-09	28,000	0.61	0.64	0.61	0.64	00:00:00
2004-09-10	58,200	0.64	0.65	0.64	0.64	00:00:00
2004-09-13	182,900	0.65	0.70	0.63	0.65	00:00:00
2004-09-14	107,300	0.65	0.66	0.65	0.66	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 > >>