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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-09-14	107,300	0.65	0.66	0.65	0.66	00:00:00
2004-09-15	26,600	0.66	0.68	0.65	0.68	00:00:00
2004-09-16	51,500	0.69	0.72	0.67	0.69	00:00:00
2004-09-17	12,500	0.70	0.72	0.70	0.71	00:00:00
2004-09-20	72,800	0.72	0.75	0.70	0.72	00:00:00
2004-09-21	52,000	0.72	0.72	0.72	0.72	00:00:00
2004-09-22	35,000	0.71	0.71	0.69	0.69	00:00:00
2004-09-23	58,500	0.71	0.72	0.69	0.69	00:00:00
2004-09-24	47,300	0.70	0.71	0.69	0.69	00:00:00
2004-09-27	46,900	0.72	0.72	0.70	0.70	00:00:00
2004-09-28	63,100	0.72	0.72	0.71	0.72	00:00:00
2004-09-29	30,100	0.72	0.72	0.69	0.69	00:00:00
2004-09-30	38,500	0.70	0.72	0.70	0.72	00:00:00
2004-10-01	54,100	0.72	0.72	0.68	0.71	00:00:00
2004-10-04	33,000	0.72	0.72	0.70	0.72	00:00:00
2004-10-05	67,000	0.72	0.74	0.70	0.70	00:00:00
2004-10-06	51,500	0.70	0.72	0.70	0.72	00:00:00
2004-10-07	211,700	0.72	0.72	0.71	0.71	00:00:00
2004-10-08	223,700	0.72	0.74	0.71	0.73	00:00:00
2004-10-12	57,800	0.73	0.73	0.70	0.70	00:00:00
2004-10-13	15,500	0.70	0.72	0.69	0.72	00:00:00
2004-10-14	51,000	0.70	0.70	0.61	0.68	00:00:00
2004-10-15	218,500	0.70	0.71	0.70	0.70	00:00:00
2004-10-18	147,800	0.71	0.72	0.68	0.69	00:00:00
2004-10-19	23,000	0.68	0.69	0.68	0.68	00:00:00
2004-10-20	89,300	0.69	0.71	0.69	0.69	00:00:00
2004-10-21	46,700	0.70	0.71	0.69	0.70	00:00:00
2004-10-22	58,100	0.70	0.70	0.67	0.67	00:00:00
2004-10-25	39,500	0.70	0.70	0.68	0.69	00:00:00
2004-10-26	21,000	0.68	0.68	0.67	0.67	00:00:00
2004-10-27	11,000	0.67	0.67	0.67	0.67	00:00:00
2004-10-28	25,200	0.66	0.69	0.66	0.68	00:00:00
2004-10-29	13,300	0.67	0.68	0.67	0.68	00:00:00
2004-11-01	56,500	0.66	0.68	0.65	0.65	00:00:00
2004-11-02	85,300	0.66	0.66	0.61	0.64	00:00:00
2004-11-04	68,000	0.66	0.66	0.64	0.66	00:00:00
2004-11-05	30,500	0.67	0.68	0.66	0.67	00:00:00
2004-11-08	20,400	0.66	0.66	0.66	0.66	00:00:00
2004-11-09	84,300	0.66	0.68	0.66	0.66	00:00:00
2004-11-10	47,300	0.70	0.70	0.68	0.68	00:00:00
2004-11-11	42,000	0.67	0.70	0.67	0.70	00:00:00
2004-11-12	65,000	0.70	0.70	0.66	0.69	00:00:00
2004-11-15	131,000	0.69	0.69	0.65	0.66	00:00:00
2004-11-16	31,100	0.67	0.68	0.66	0.68	00:00:00
2004-11-17	89,100	0.68	0.68	0.66	0.67	00:00:00
2004-11-18	40,600	0.66	0.66	0.65	0.65	00:00:00
2004-11-19	65,300	0.65	0.66	0.64	0.65	00:00:00
2004-11-22	21,000	0.64	0.66	0.64	0.66	00:00:00
2004-11-23	54,000	0.66	0.67	0.64	0.67	00:00:00
2004-11-24	23,300	0.67	0.67	0.63	0.64	00:00:00
2004-11-25	128,500	0.61	0.65	0.60	0.64	00:00:00
2004-11-26	100,000	0.67	0.67	0.62	0.62	00:00:00
2004-11-29	43,000	0.63	0.65	0.62	0.62	00:00:00
2004-11-30	11,800	0.61	0.62	0.60	0.60	00:00:00
2004-12-01	22,600	0.59	0.61	0.59	0.61	00:00:00
2004-12-02	46,500	0.60	0.60	0.57	0.58	00:00:00
2004-12-03	77,000	0.56	0.60	0.56	0.60	00:00:00
2004-12-06	12,000	0.58	0.60	0.58	0.58	00:00:00
2004-12-07	66,500	0.58	0.60	0.58	0.60	00:00:00
2004-12-08	69,000	0.57	0.63	0.57	0.60	00:00:00
2004-12-09	8,500	0.60	0.60	0.59	0.59	00:00:00
2004-12-10	29,900	0.58	0.61	0.58	0.59	00:00:00
2004-12-13	10,000	0.60	0.63	0.59	0.63	00:00:00
2004-12-14	33,900	0.60	0.62	0.60	0.60	00:00:00
2004-12-15	71,000	0.61	0.62	0.59	0.60	00:00:00
2004-12-16	58,400	0.59	0.59	0.56	0.58	00:00:00
2004-12-17	95,500	0.58	0.58	0.56	0.57	00:00:00
2004-12-20	39,900	0.59	0.59	0.57	0.59	00:00:00
2004-12-21	65,100	0.59	0.59	0.56	0.58	00:00:00
2004-12-22	63,900	0.58	0.58	0.56	0.56	00:00:00
2004-12-23	26,500	0.55	0.57	0.55	0.56	00:00:00
2004-12-24	15,100	0.55	0.55	0.55	0.55	00:00:00
2004-12-29	32,500	0.55	0.55	0.53	0.54	00:00:00
2004-12-30	39,300	0.55	0.57	0.54	0.57	00:00:00
2004-12-31	25,500	0.58	0.58	0.55	0.56	00:00:00
2005-01-04	74,400	0.56	0.60	0.56	0.60	00:00:00
2005-01-05	21,100	0.58	0.58	0.56	0.56	00:00:00
2005-01-06	12,500	0.58	0.58	0.58	0.58	00:00:00
2005-01-07	79,400	0.56	0.56	0.55	0.56	00:00:00
2005-01-10	102,000	0.56	0.56	0.56	0.56	00:00:00
2005-01-11	20,500	0.60	0.60	0.60	0.60	00:00:00
2005-01-12	30,300	0.60	0.60	0.56	0.60	00:00:00
2005-01-13	33,100	0.59	0.59	0.56	0.58	00:00:00
2005-01-14	52,500	0.57	0.60	0.56	0.60	00:00:00
2005-01-17	9,000	0.59	0.59	0.58	0.58	00:00:00
2005-01-18	22,400	0.57	0.57	0.55	0.56	00:00:00
2005-01-19	34,300	0.56	0.56	0.55	0.55	00:00:00
2005-01-20	53,500	0.56	0.56	0.55	0.55	00:00:00
2005-01-21	66,600	0.56	0.56	0.53	0.55	00:00:00
2005-01-24	50,300	0.55	0.56	0.52	0.52	00:00:00
2005-01-25	257,900	0.49	0.51	0.42	0.44	00:00:00
2005-01-26	207,100	0.44	0.45	0.43	0.45	00:00:00
2005-01-27	63,100	0.45	0.47	0.45	0.47	00:00:00
2005-01-28	66,700	0.47	0.47	0.45	0.45	00:00:00
2005-01-31	124,800	0.45	0.46	0.42	0.45	00:00:00
2005-02-01	123,200	0.45	0.45	0.44	0.44	00:00:00
2005-02-02	242,100	0.45	0.46	0.44	0.44	00:00:00
2005-02-03	75,300	0.45	0.46	0.44	0.46	00:00:00
2005-02-04	11,500	0.45	0.46	0.44	0.46	00:00:00
2005-02-07	27,000	0.46	0.49	0.45	0.49	00:00:00
2005-02-08	46,900	0.49	0.52	0.48	0.50	00:00:00
2005-02-09	56,000	0.50	0.51	0.49	0.50	00:00:00
2005-02-10	35,400	0.50	0.50	0.48	0.48	00:00:00
2005-02-11	32,000	0.51	0.51	0.48	0.48	00:00:00
2005-02-14	119,600	0.47	0.58	0.47	0.56	00:00:00
2005-02-15	179,300	0.56	0.56	0.52	0.56	00:00:00
2005-02-16	258,400	0.59	0.65	0.57	0.60	00:00:00
2005-02-17	394,900	0.62	0.67	0.59	0.65	00:00:00
2005-02-18	41,200	0.68	0.68	0.65	0.68	00:00:00
2005-02-21	165,600	0.67	0.70	0.65	0.65	00:00:00
2005-02-22	139,000	0.67	0.67	0.57	0.57	00:00:00
2005-02-23	108,000	0.60	0.60	0.59	0.59	00:00:00
2005-02-24	104,300	0.61	0.61	0.59	0.59	00:00:00
2005-02-25	25,000	0.60	0.60	0.59	0.60	00:00:00
2005-02-28	124,300	0.60	0.60	0.56	0.56	00:00:00
2005-03-01	55,100	0.55	0.60	0.55	0.60	00:00:00
2005-03-02	119,800	0.60	0.66	0.60	0.60	00:00:00
2005-03-03	243,000	0.58	0.60	0.56	0.58	00:00:00
2005-03-04	225,700	0.60	0.68	0.59	0.64	00:00:00
2005-03-07	53,000	0.65	0.67	0.64	0.64	00:00:00
2005-03-08	129,400	0.63	0.63	0.59	0.61	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 > >>