|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-06 | 11,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-01-10 | 30,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-01-11 | 82,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2000-01-12 | 35,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-01-13 | 21,700 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | 2000-01-14 | 10,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2000-01-17 | 20,400 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2000-01-18 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-01-20 | 21,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2000-01-24 | 56,300 | 0.35 | 0.35 | 0.30 | 0.33 | 00:00:00 | 2000-01-26 | 200,000 | 0.38 | 0.48 | 0.38 | 0.42 | 00:00:00 | 2000-01-27 | 22,800 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | 2000-01-28 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-01-31 | 50,700 | 0.38 | 0.45 | 0.38 | 0.42 | 00:00:00 | 2000-02-01 | 130,100 | 0.44 | 0.49 | 0.41 | 0.43 | 00:00:00 | 2000-02-02 | 24,000 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2000-02-03 | 79,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2000-02-04 | 31,000 | 0.39 | 0.48 | 0.39 | 0.48 | 00:00:00 | 2000-02-07 | 103,900 | 0.48 | 0.55 | 0.45 | 0.45 | 00:00:00 | 2000-02-08 | 50,000 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2000-02-09 | 54,000 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2000-02-10 | 68,700 | 0.70 | 0.70 | 0.56 | 0.59 | 00:00:00 | 2000-02-11 | 32,000 | 0.60 | 0.60 | 0.50 | 0.55 | 00:00:00 | 2000-02-14 | 53,100 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2000-02-15 | 28,200 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2000-02-16 | 25,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2000-02-17 | 61,000 | 0.53 | 0.53 | 0.40 | 0.40 | 00:00:00 | 2000-02-18 | 45,000 | 0.45 | 0.50 | 0.45 | 0.47 | 00:00:00 | 2000-02-21 | 7,400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2000-02-22 | 62,500 | 0.43 | 0.50 | 0.42 | 0.45 | 00:00:00 | 2000-02-23 | 5,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-02-24 | 21,000 | 0.46 | 0.52 | 0.46 | 0.52 | 00:00:00 | 2000-02-25 | 9,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2000-02-28 | 48,500 | 0.52 | 0.52 | 0.46 | 0.49 | 00:00:00 | 2000-02-29 | 16,500 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2000-03-01 | 40,500 | 0.50 | 0.54 | 0.48 | 0.48 | 00:00:00 | 2000-03-02 | 33,100 | 0.48 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2000-03-03 | 58,800 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2000-03-06 | 30,400 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2000-03-07 | 41,500 | 0.52 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2000-03-08 | 68,500 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2000-03-09 | 61,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2000-03-10 | 21,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2000-03-13 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2000-03-14 | 58,500 | 0.48 | 0.53 | 0.48 | 0.52 | 00:00:00 | 2000-03-15 | 32,500 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2000-03-16 | 24,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2000-03-17 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-03-20 | 15,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2000-03-21 | 21,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2000-03-22 | 39,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2000-03-23 | 42,000 | 0.49 | 0.59 | 0.49 | 0.55 | 00:00:00 | 2000-03-24 | 64,000 | 0.57 | 0.65 | 0.57 | 0.60 | 00:00:00 | 2000-03-27 | 89,200 | 0.58 | 0.65 | 0.58 | 0.59 | 00:00:00 | 2000-03-28 | 12,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2000-03-29 | 15,000 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | 2000-03-31 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2000-04-03 | 14,100 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2000-04-04 | 13,600 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2000-04-05 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-04-06 | 10,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2000-04-07 | 2,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2000-04-10 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2000-04-12 | 44,000 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2000-04-13 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-04-14 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-04-17 | 19,000 | 0.40 | 0.47 | 0.33 | 0.47 | 00:00:00 | 2000-04-18 | 24,000 | 0.47 | 0.49 | 0.40 | 0.40 | 00:00:00 | 2000-04-19 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2000-04-24 | 7,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2000-04-25 | 3,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2000-04-26 | 16,900 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2000-04-27 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-04-28 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2000-05-02 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2000-05-03 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2000-05-04 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-05 | 6,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-08 | 2,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2000-05-09 | 14,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-10 | 14,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2000-05-12 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-15 | 25,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2000-05-17 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-19 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-05-23 | 7,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-05-24 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2000-05-25 | 11,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2000-05-29 | 3,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2000-05-31 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2000-06-06 | 3,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2000-06-08 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-06-14 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-06-15 | 7,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-06-16 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-06-19 | 20,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2000-06-20 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-06-22 | 1,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-06-23 | 6,500 | 0.40 | 0.46 | 0.40 | 0.42 | 00:00:00 | 2000-06-26 | 44,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2000-06-27 | 3,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-06-28 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-06-29 | 27,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2000-06-30 | 10,500 | 0.48 | 0.48 | 0.43 | 0.48 | 00:00:00 | 2000-07-04 | 11,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2000-07-06 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2000-07-10 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-07-11 | 10,000 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | 2000-07-13 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-07-14 | 19,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2000-07-17 | 9,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2000-07-18 | 2,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2000-07-19 | 19,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2000-07-20 | 14,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2000-07-21 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-07-24 | 20,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2000-07-25 | 13,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2000-07-26 | 20,000 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2000-07-27 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-07-31 | 4,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2000-08-01 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|