Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastmain Res Inc (TSX: ER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.3050 0.3250 0.3000 0.3100 293,450 +0.01(+1.64%)
Nov 29, 2017 0.3050 0.3150 0.3050 0.3050 162,500 +0.00(+0.00%)
Nov 28, 2017 0.3050 0.3100 0.3000 0.3050 195,800 -0.01(-1.61%)
Nov 27, 2017 0.3350 0.3350 0.3050 0.3100 502,280 -0.02(-4.62%)
Nov 24, 2017 0.3350 0.3350 0.3250 0.3250 529,878 +0.00(+0.00%)
Nov 23, 2017 0.3300 0.3300 0.3150 0.3250 156,192 -0.01(-1.52%)
Nov 22, 2017 0.3150 0.3300 0.3100 0.3300 93,600 +0.01(+3.13%)
Nov 21, 2017 0.3300 0.3350 0.3150 0.3200 233,900 -0.02(-4.48%)
Nov 20, 2017 0.3300 0.3350 0.3200 0.3350 432,393 +0.01(+1.52%)
Nov 17, 2017 0.3150 0.3300 0.3050 0.3300 346,810 +0.01(+3.13%)
Nov 16, 2017 0.2950 0.3200 0.2950 0.3200 514,797 +0.03(+8.47%)
Nov 15, 2017 0.2900 0.2950 0.2850 0.2950 215,400 +0.01(+5.36%)
Nov 14, 2017 0.2850 0.2900 0.2800 0.2800 126,660 -0.00(-1.75%)
Nov 13, 2017 0.2900 0.2900 0.2800 0.2850 214,350 -0.01(-1.72%)
Nov 10, 2017 0.3000 0.3100 0.2850 0.2900 674,865 -0.01(-3.33%)
Nov 09, 2017 0.2900 0.3050 0.2800 0.3000 565,188 +0.01(+3.45%)
Nov 08, 2017 0.2900 0.2900 0.2800 0.2900 384,150 +0.00(+0.00%)
Nov 07, 2017 0.2850 0.2900 0.2800 0.2900 286,605 +0.01(+3.57%)
Nov 06, 2017 0.2850 0.2900 0.2800 0.2800 222,149 -0.00(-1.75%)
Nov 03, 2017 0.2850 0.2900 0.2800 0.2850 453,050 +0.00(+0.00%)
Nov 02, 2017 0.2950 0.2950 0.2800 0.2850 290,250 +0.00(+0.00%)
Nov 01, 2017 0.2850 0.3000 0.2800 0.2850 793,200 -0.01(-3.39%)
Oct 31, 2017 0.3150 0.3150 0.2800 0.2950 382,400 -0.01(-3.28%)
Oct 30, 2017 0.3150 0.3150 0.3050 0.3050 146,180 +0.00(+0.00%)
Oct 27, 2017 0.3100 0.3100 0.3000 0.3050 241,750 -0.01(-3.17%)
Oct 26, 2017 0.3200 0.3300 0.3100 0.3150 184,620 -0.01(-3.08%)
Oct 25, 2017 0.3150 0.3300 0.3100 0.3250 272,100 +0.01(+3.17%)
Oct 24, 2017 0.3100 0.3250 0.3050 0.3150 163,583 +0.01(+1.61%)
Oct 23, 2017 0.3300 0.3350 0.3100 0.3100 378,214 -0.02(-4.62%)
Oct 20, 2017 0.3300 0.3300 0.3250 0.3250 132,140 +0.01(+1.56%)
Oct 19, 2017 0.3150 0.3400 0.3150 0.3200 258,100 +0.01(+1.59%)
Oct 18, 2017 0.3250 0.3300 0.3100 0.3150 170,931 -0.02(-4.55%)
Oct 17, 2017 0.3450 0.3500 0.3300 0.3300 387,016 -0.01(-2.94%)
Oct 16, 2017 0.3400 0.3425 0.3300 0.3400 382,000 +0.02(+4.62%)
Oct 13, 2017 0.3050 0.3350 0.3050 0.3250 4,635,790 +0.02(+4.84%)
Oct 12, 2017 0.3000 0.3100 0.3000 0.3100 812,080 +0.01(+1.64%)
Oct 11, 2017 0.3000 0.3050 0.3000 0.3050 474,129 +0.01(+1.67%)
Oct 10, 2017 0.3100 0.3150 0.3000 0.3000 333,660 -0.01(-3.23%)
Oct 06, 2017 0.3100 0.3100 0.3050 0.3100 158,900 +0.01(+1.64%)
Oct 05, 2017 0.3050 0.3100 0.3000 0.3050 291,000 +0.00(+0.00%)
Oct 04, 2017 0.3100 0.3100 0.3000 0.3050 461,600 +0.00(+0.00%)
Oct 03, 2017 0.3100 0.3200 0.3050 0.3050 440,990 -0.01(-3.17%)
Oct 02, 2017 0.3150 0.3250 0.3100 0.3150 141,300 +0.00(+0.00%)
Sep 29, 2017 0.3250 0.3300 0.3150 0.3150 100,384 -0.01(-1.56%)
Sep 28, 2017 0.3200 0.3250 0.3100 0.3200 182,205 +0.01(+3.23%)
Sep 27, 2017 0.3100 0.3200 0.3100 0.3100 168,050 -0.01(-1.59%)
Sep 26, 2017 0.3300 0.3300 0.3000 0.3150 1,099,774 -0.02(-4.55%)
Sep 25, 2017 0.3300 0.3450 0.3250 0.3300 302,234 +0.01(+3.13%)
Sep 22, 2017 0.3200 0.3300 0.3200 0.3200 138,236 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3350 0.3200 0.3200 179,985 -0.02(-4.48%)
Sep 20, 2017 0.3350 0.3450 0.3350 0.3350 177,300 +0.01(+1.52%)
Sep 19, 2017 0.3350 0.3350 0.3300 0.3300 96,495 +0.00(+0.00%)
Sep 18, 2017 0.3550 0.3550 0.3300 0.3300 799,750 -0.02(-5.71%)
Sep 15, 2017 0.3500 0.3600 0.3450 0.3500 4,265,367 +0.00(+0.00%)
Sep 14, 2017 0.3550 0.3600 0.3450 0.3500 2,358,855 -0.01(-1.41%)
Sep 13, 2017 0.3500 0.3600 0.3450 0.3550 419,057 +0.01(+4.41%)
Sep 12, 2017 0.3400 0.3600 0.3200 0.3400 686,150 +0.01(+1.49%)
Sep 11, 2017 0.3750 0.3800 0.3250 0.3350 958,129 -0.04(-10.67%)
Sep 08, 2017 0.3750 0.3750 0.3650 0.3750 278,000 +0.01(+2.74%)
Sep 07, 2017 0.3700 0.3700 0.3600 0.3650 99,324 +0.00(+0.00%)
Sep 06, 2017 0.3750 0.3800 0.3600 0.3650 210,080 -0.01(-2.67%)
Sep 05, 2017 0.3600 0.3750 0.3500 0.3750 345,355 +0.02(+5.63%)
Sep 01, 2017 0.3500 0.3600 0.3400 0.3550 421,839 +0.01(+1.43%)
Aug 31, 2017 0.3400 0.3600 0.3400 0.3500 239,760 +0.02(+6.06%)
Aug 30, 2017 0.3300 0.3400 0.3250 0.3300 174,274 +0.00(+0.00%)
Aug 29, 2017 0.3400 0.3450 0.3300 0.3300 234,666 -0.01(-2.94%)
Aug 28, 2017 0.3150 0.3400 0.3050 0.3400 724,425 +0.03(+9.68%)
Aug 25, 2017 0.3100 0.3150 0.3050 0.3100 488,922 +0.01(+3.33%)
Aug 24, 2017 0.3100 0.3100 0.3000 0.3000 149,050 -0.01(-1.64%)
Aug 23, 2017 0.3050 0.3100 0.3000 0.3050 167,950 +0.00(+0.00%)
Aug 22, 2017 0.3100 0.3100 0.3000 0.3050 144,735 -0.01(-1.61%)
Aug 21, 2017 0.3100 0.3100 0.3050 0.3100 79,600 +0.00(+0.00%)
Aug 18, 2017 0.3100 0.3250 0.3050 0.3100 324,000 +0.01(+1.64%)
Aug 17, 2017 0.3200 0.3200 0.3050 0.3050 273,300 -0.01(-3.17%)
Aug 16, 2017 0.3100 0.3200 0.3100 0.3150 107,670 +0.01(+1.61%)
Aug 15, 2017 0.3150 0.3200 0.3100 0.3100 175,359 -0.01(-1.59%)
Aug 14, 2017 0.3200 0.3200 0.3100 0.3150 168,500 -0.01(-1.56%)
Aug 11, 2017 0.3100 0.3200 0.3100 0.3200 75,298 +0.01(+1.59%)
Aug 10, 2017 0.3100 0.3250 0.3100 0.3150 168,076 +0.01(+1.61%)
Aug 09, 2017 0.3150 0.3150 0.3050 0.3100 182,238 -0.01(-1.59%)
Aug 08, 2017 0.3150 0.3200 0.3050 0.3150 272,374 +0.00(+0.00%)
Aug 04, 2017 0.3200 0.3250 0.3150 0.3150 172,250 -0.02(-4.55%)
Aug 03, 2017 0.3350 0.3350 0.3150 0.3300 208,055 -0.01(-1.49%)
Aug 02, 2017 0.3400 0.3400 0.3300 0.3350 36,775 -0.01(-1.47%)
Aug 01, 2017 0.3350 0.3400 0.3350 0.3400 115,300 +0.01(+3.03%)
Jul 31, 2017 0.3550 0.3550 0.3300 0.3300 174,550 -0.02(-5.71%)
Jul 28, 2017 0.3350 0.3550 0.3300 0.3500 494,055 +0.02(+6.06%)
Jul 27, 2017 0.3200 0.3300 0.3100 0.3300 647,919 +0.02(+6.45%)
Jul 26, 2017 0.3100 0.3150 0.3050 0.3100 292,337 +0.01(+1.64%)
Jul 25, 2017 0.3200 0.3250 0.3050 0.3050 374,200 -0.02(-4.69%)
Jul 24, 2017 0.3300 0.3350 0.3100 0.3200 343,669 -0.01(-3.03%)
Jul 21, 2017 0.3500 0.3500 0.3100 0.3300 1,022,812 -0.01(-4.35%)
Jul 20, 2017 0.3500 0.3500 0.3350 0.3450 50,885 +0.01(+4.55%)
Jul 19, 2017 0.3450 0.3450 0.3300 0.3300 78,000 -0.01(-2.94%)
Jul 18, 2017 0.3450 0.3500 0.3400 0.3400 153,850 -0.00(-1.45%)
Jul 17, 2017 0.3550 0.3600 0.3400 0.3450 395,746 +0.00(+0.00%)
Jul 14, 2017 0.3300 0.3450 0.3300 0.3450 740,077 +0.02(+7.81%)
Jul 13, 2017 0.3200 0.3300 0.3100 0.3200 180,523 +0.01(+3.23%)
Jul 12, 2017 0.3150 0.3300 0.3100 0.3100 127,957 -0.01(-1.59%)
Jul 11, 2017 0.3250 0.3250 0.3100 0.3150 451,520 +0.00(+0.00%)
Jul 10, 2017 0.3150 0.3150 0.3050 0.3150 170,335 +0.00(+0.00%)
Jul 07, 2017 0.3150 0.3200 0.3000 0.3150 154,545 +0.00(+0.00%)
Jul 06, 2017 0.3300 0.3300 0.3050 0.3150 371,818 -0.02(-4.55%)
Jul 05, 2017 0.3350 0.3350 0.3200 0.3300 243,500 +0.00(+0.00%)
Jul 04, 2017 0.3350 0.3350 0.3200 0.3300 107,550 +0.00(+0.00%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3050 0.3350 0.3000 0.3300 3,734,810 +0.03(+8.20%)
Jun 29, 2017 0.3300 0.3300 0.3000 0.3050 976,375 -0.02(-6.15%)
Jun 28, 2017 0.3250 0.3300 0.3250 0.3250 267,616 +0.00(+0.00%)
Jun 27, 2017 0.3400 0.3400 0.3250 0.3250 589,918 -0.01(-1.52%)
Jun 26, 2017 0.3300 0.3300 0.3150 0.3300 1,146,605 -0.02(-5.71%)
Jun 23, 2017 0.3600 0.3600 0.3500 0.3500 163,825 -0.01(-1.41%)
Jun 22, 2017 0.3700 0.3750 0.3550 0.3550 226,050 -0.01(-1.39%)
Jun 21, 2017 0.3600 0.3600 0.3500 0.3600 214,505 +0.01(+1.41%)
Jun 20, 2017 0.3600 0.3650 0.3500 0.3550 359,840 +0.00(+0.00%)
Jun 19, 2017 0.3600 0.3850 0.3550 0.3550 163,410 -0.01(-1.39%)
Jun 16, 2017 0.3600 0.3600 0.3500 0.3600 123,000 +0.01(+2.86%)
Jun 15, 2017 0.3600 0.3600 0.3450 0.3500 672,730 +0.00(+0.00%)
Jun 14, 2017 0.3800 0.3800 0.3500 0.3500 411,942 -0.03(-6.67%)
Jun 13, 2017 0.3800 0.3800 0.3750 0.3750 230,380 -0.01(-1.32%)
Jun 12, 2017 0.3800 0.3850 0.3750 0.3800 367,900 -0.01(-1.30%)
Jun 09, 2017 0.3900 0.4000 0.3800 0.3850 551,700 +0.00(+0.00%)
Jun 08, 2017 0.3900 0.3900 0.3800 0.3850 425,584 -0.01(-2.53%)
Jun 07, 2017 0.4150 0.4150 0.3900 0.3950 407,544 -0.01(-2.47%)
Jun 06, 2017 0.4000 0.4100 0.3900 0.4050 488,709 +0.02(+3.85%)
Jun 05, 2017 0.3850 0.3950 0.3800 0.3900 142,990 +0.01(+1.30%)
Jun 02, 2017 0.3900 0.4050 0.3850 0.3850 172,730 -0.01(-1.28%)
Jun 01, 2017 0.4050 0.4050 0.3800 0.3900 683,080 -0.02(-3.70%)
May 31, 2017 0.4150 0.4200 0.3950 0.4050 291,700 -0.00(-1.22%)
May 30, 2017 0.4100 0.4200 0.4100 0.4100 141,720 +0.00(+0.00%)
May 29, 2017 0.4100 0.4200 0.4100 0.4100 244,740 -0.01(-1.20%)
May 26, 2017 0.4100 0.4200 0.4050 0.4150 54,700 +0.01(+2.47%)
May 25, 2017 0.4000 0.4100 0.3950 0.4050 207,532 +0.01(+1.25%)
May 24, 2017 0.4200 0.4200 0.4000 0.4000 510,160 -0.01(-2.44%)
May 23, 2017 0.4200 0.4250 0.4100 0.4100 290,800 -0.02(-3.53%)
May 19, 2017 0.4250 0.4250 0.4050 0.4250 545,530 +0.00(+0.00%)
May 18, 2017 0.4500 0.4500 0.4200 0.4250 565,043 -0.03(-5.56%)
May 17, 2017 0.4450 0.4550 0.4400 0.4500 997,534 +0.03(+5.88%)
May 16, 2017 0.4250 0.4300 0.4100 0.4250 802,030 +0.00(+0.00%)
May 15, 2017 0.4300 0.4350 0.4200 0.4250 805,810 +0.01(+1.19%)
May 12, 2017 0.4300 0.4300 0.4150 0.4200 627,030 +0.00(+0.00%)
May 11, 2017 0.4050 0.4350 0.4000 0.4200 581,815 +0.03(+7.69%)
May 10, 2017 0.4050 0.4150 0.3900 0.3900 252,734 -0.01(-2.50%)
May 09, 2017 0.4100 0.4100 0.3900 0.4000 365,289 +0.00(+0.00%)
May 08, 2017 0.4150 0.4150 0.3900 0.4000 344,600 -0.01(-2.44%)
May 05, 2017 0.4300 0.4300 0.4000 0.4100 420,040 +0.00(+0.00%)
May 04, 2017 0.4400 0.4400 0.3950 0.4100 1,150,248 -0.03(-6.82%)
May 03, 2017 0.4600 0.4600 0.4300 0.4400 1,048,196 -0.02(-4.35%)
May 02, 2017 0.4850 0.4900 0.4550 0.4600 532,053 +0.00(+0.00%)
May 01, 2017 0.4750 0.4750 0.4600 0.4600 58,650 -0.02(-4.17%)
Apr 28, 2017 0.4650 0.4950 0.4500 0.4800 1,125,319 +0.02(+5.49%)
Apr 27, 2017 0.4700 0.4700 0.4500 0.4550 172,965 +0.01(+1.11%)
Apr 26, 2017 0.4550 0.4600 0.4400 0.4500 178,700 -0.01(-1.10%)
Apr 25, 2017 0.4500 0.4550 0.4400 0.4550 263,647 +0.01(+2.25%)
Apr 24, 2017 0.4500 0.4600 0.4450 0.4450 107,000 -0.01(-2.20%)
Apr 21, 2017 0.4600 0.4600 0.4450 0.4550 99,892 +0.01(+1.11%)
Apr 20, 2017 0.4650 0.4650 0.4450 0.4500 232,375 -0.01(-1.10%)
Apr 19, 2017 0.4550 0.4800 0.4550 0.4550 219,380 -0.02(-4.21%)
Apr 18, 2017 0.4600 0.4750 0.4600 0.4750 463,225 +0.01(+1.06%)
Apr 17, 2017 0.4550 0.4700 0.4500 0.4700 555,446 +0.02(+4.44%)
Apr 13, 2017 0.4550 0.4600 0.4450 0.4500 996,928 +0.01(+1.12%)
Apr 12, 2017 0.4600 0.4600 0.4450 0.4450 967,961 +0.00(+0.00%)
Apr 11, 2017 0.4550 0.4650 0.4400 0.4450 1,319,934 -0.01(-1.11%)
Apr 10, 2017 0.4700 0.4500 0.4500 573,092 -0.02(-4.26%)
Apr 07, 2017 0.4900 0.4900 0.4600 0.4700 787,398 -0.01(-2.08%)
Apr 06, 2017 0.4950 0.4950 0.4750 0.4800 297,500 -0.01(-1.03%)
Apr 05, 2017 0.4850 0.4950 0.4800 0.4850 243,380 -0.01(-2.02%)
Apr 04, 2017 0.4850 0.5000 0.4750 0.4950 1,119,855 +0.02(+3.13%)
Apr 03, 2017 0.4750 0.4900 0.4700 0.4800 163,440 +0.01(+1.05%)
Mar 31, 2017 0.4850 0.4950 0.4600 0.4750 468,400 -0.02(-3.06%)
Mar 30, 2017 0.4900 0.5000 0.4850 0.4900 373,806 -0.01(-2.00%)
Mar 29, 2017 0.4800 0.5100 0.4800 0.5000 456,330 +0.02(+4.17%)
Mar 28, 2017 0.4900 0.4900 0.4750 0.4800 180,120 -0.01(-1.03%)
Mar 27, 2017 0.4800 0.4900 0.4700 0.4850 149,960 +0.02(+3.19%)
Mar 24, 2017 0.4700 0.4750 0.4650 0.4700 81,840 +0.01(+2.17%)
Mar 23, 2017 0.4700 0.4750 0.4600 0.4600 167,776 -0.02(-4.17%)
Mar 22, 2017 0.4800 0.4800 0.4700 0.4800 267,600 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4750 0.4800 199,900 -0.01(-2.04%)
Mar 20, 2017 0.5000 0.5100 0.4900 0.4900 237,855 -0.03(-5.77%)
Mar 17, 2017 0.5200 0.5200 0.5100 0.5200 106,500 +0.00(+0.00%)
Mar 16, 2017 0.4900 0.5000 0.4850 0.5200 367,549 +0.03(+6.12%)
Mar 15, 2017 0.4700 0.4900 0.4600 0.4900 236,417 +0.02(+5.38%)
Mar 14, 2017 0.4700 0.4750 0.4650 0.4650 130,859 -0.01(-2.11%)
Mar 13, 2017 0.4650 0.4750 0.4600 0.4750 117,600 +0.02(+4.40%)
Mar 10, 2017 0.4600 0.4650 0.4500 0.4550 287,902 -0.01(-2.15%)
Mar 09, 2017 0.4700 0.4700 0.4500 0.4650 127,450 +0.00(+0.00%)
Mar 08, 2017 0.4700 0.4700 0.4500 0.4650 310,395 -0.01(-2.11%)
Mar 07, 2017 0.4700 0.4750 0.4550 0.4750 181,640 +0.01(+1.06%)
Mar 06, 2017 0.4700 0.4750 0.4600 0.4700 388,208 -0.01(-2.08%)
Mar 03, 2017 0.4800 0.4800 0.4650 0.4800 146,600 +0.01(+2.13%)
Mar 02, 2017 0.4900 0.4900 0.4650 0.4700 487,530 -0.02(-3.09%)
Mar 01, 2017 0.4700 0.4850 0.4650 0.4850 1,031,394 +0.01(+1.04%)
Feb 28, 2017 0.4850 0.4950 0.4650 0.4800 970,790 +0.00(+0.00%)
Feb 27, 2017 0.5100 0.5200 0.4800 0.4800 510,469 -0.02(-4.00%)
Feb 24, 2017 0.5100 0.5300 0.5000 0.5000 413,971 -0.01(-1.96%)
Feb 23, 2017 0.5500 0.5500 0.5100 0.5100 515,755 -0.02(-3.77%)
Feb 22, 2017 0.5500 0.5500 0.5100 0.5300 249,146 +0.00(+0.00%)
Feb 21, 2017 0.5500 0.5500 0.5300 0.5300 350,763 -0.03(-5.36%)
Feb 17, 2017 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Feb 16, 2017 0.6000 0.6100 0.5700 0.5900 344,115 +0.01(+1.72%)
Feb 15, 2017 0.6000 0.6000 0.5800 0.5800 265,595 -0.02(-3.33%)
Feb 14, 2017 0.6200 0.6200 0.5900 0.6000 330,600 +0.00(+0.00%)
Feb 13, 2017 0.6300 0.6400 0.5900 0.6000 562,377 -0.01(-1.64%)
Feb 10, 2017 0.5600 0.6300 0.5400 0.6100 1,335,271 +0.07(+12.96%)
Feb 09, 2017 0.5700 0.5700 0.5300 0.5400 491,447 -0.02(-3.57%)
Feb 08, 2017 0.5400 0.5600 0.5300 0.5600 380,467 +0.03(+5.66%)
Feb 07, 2017 0.5100 0.5400 0.5100 0.5300 601,440 +0.03(+6.00%)
Feb 06, 2017 0.4800 0.5000 0.4800 0.5000 293,929 +0.03(+5.26%)
Feb 03, 2017 0.4850 0.4850 0.4750 0.4750 315,846 -0.01(-1.04%)
Feb 02, 2017 0.4950 0.5000 0.4800 0.4800 436,002 -0.01(-2.04%)
Feb 01, 2017 0.4900 0.4900 0.4650 0.4900 621,360 +0.00(+0.00%)
Jan 31, 2017 0.4800 0.5000 0.4800 0.4900 351,640 +0.02(+4.26%)
Jan 30, 2017 0.4800 0.4850 0.4750 0.4700 338,856 -0.01(-1.05%)
Jan 27, 2017 0.4750 0.5100 0.4600 0.4750 453,591 -0.01(-1.04%)
Jan 26, 2017 0.4900 0.5000 0.4700 0.4800 157,596 -0.01(-2.04%)
Jan 25, 2017 0.5000 0.5050 0.4750 0.4900 294,550 -0.01(-2.00%)
Jan 24, 2017 0.5300 0.5300 0.5000 0.5000 742,617 -0.03(-5.66%)
Jan 23, 2017 0.5400 0.5400 0.5200 0.5300 236,251 +0.01(+1.92%)
Jan 20, 2017 0.5300 0.5300 0.5100 0.5200 229,774 +0.00(+0.00%)
Jan 19, 2017 0.5400 0.5400 0.4900 0.5200 660,480 +0.00(+0.00%)
Jan 18, 2017 0.5500 0.5500 0.5200 0.5200 534,195 -0.03(-5.45%)
Jan 17, 2017 0.5500 0.5800 0.5400 0.5500 285,213 +0.02(+3.77%)
Jan 16, 2017 0.5500 0.5500 0.5300 0.5300 164,281 -0.02(-3.64%)
Jan 13, 2017 0.5600 0.5600 0.5300 0.5500 699,960 -0.01(-1.79%)
Jan 12, 2017 0.5500 0.5800 0.5500 0.5600 264,060 +0.00(+0.00%)
Jan 11, 2017 0.5600 0.5600 0.5500 0.5600 136,800 +0.00(+0.00%)
Jan 10, 2017 0.5500 0.5700 0.5500 0.5600 222,689 +0.01(+1.82%)
Jan 09, 2017 0.5700 0.5700 0.5400 0.5500 289,307 +0.01(+1.85%)
Jan 06, 2017 0.5600 0.5600 0.5300 0.5400 369,454 +0.00(+0.00%)
Jan 05, 2017 0.5400 0.5700 0.5300 0.5400 1,426,852 +0.02(+3.85%)
Jan 04, 2017 0.5200 0.5200 0.4950 0.5200 603,986 +0.01(+1.96%)
Jan 03, 2017 0.5100 0.5100 0.5000 0.5100 223,680 +0.00(+0.00%)
Dec 30, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 29, 2016 0.4800 0.5000 0.4700 0.5000 513,807 +0.04(+8.70%)
Dec 28, 2016 0.4900 0.4900 0.4600 0.4600 834,294 -0.01(-2.13%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Dec 22, 2016 0.4100 0.4300 0.4000 0.4300 257,630 +0.02(+4.88%)
Dec 21, 2016 0.4200 0.4200 0.3900 0.4100 192,650 -0.01(-2.38%)
Dec 20, 2016 0.3800 0.4200 0.3750 0.4200 647,382 +0.02(+5.00%)
Dec 19, 2016 0.4200 0.4200 0.4000 0.4000 286,128 -0.02(-4.76%)
Dec 16, 2016 0.4450 0.4500 0.4000 0.4200 591,462 -0.01(-1.18%)
Dec 15, 2016 0.4450 0.4450 0.4100 0.4250 570,700 -0.03(-6.59%)
Dec 14, 2016 0.4700 0.5000 0.4500 0.4550 164,315 -0.01(-1.09%)
Dec 13, 2016 0.4950 0.4950 0.4500 0.4600 622,343 -0.03(-7.07%)
Dec 12, 2016 0.4900 0.5000 0.4800 0.4950 249,892 -0.02(-2.94%)
Dec 09, 2016 0.5300 0.5300 0.5000 0.5100 289,940 -0.02(-3.77%)
Dec 08, 2016 0.5400 0.5400 0.5300 0.5300 110,751 -0.01(-1.85%)
Dec 07, 2016 0.5200 0.5600 0.5200 0.5400 195,916 +0.02(+3.85%)
Dec 06, 2016 0.5300 0.5300 0.5000 0.5200 212,175 -0.02(-3.70%)
Dec 05, 2016 0.5000 0.5400 0.4950 0.5400 268,613 +0.05(+10.20%)
Dec 02, 2016 0.5000 0.5100 0.4750 0.4900 432,846 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.