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 (%)
Oct 09, 2020 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Oct 08, 2020 0.2400 0.2500 0.2400 0.2500 5,849 +0.01(+4.17%)
Oct 07, 2020 0.2450 0.2450 0.2350 0.2400 8,100 -0.01(-2.04%)
Oct 06, 2020 0.2650 0.2650 0.2450 0.2450 24,558 -0.02(-5.77%)
Oct 05, 2020 0.2650 0.2700 0.2600 0.2600 589,420 +0.00(+0.00%)
Oct 02, 2020 0.2550 0.2700 0.2500 0.2600 140 +0.01(+4.00%)
Oct 01, 2020 0.2450 0.2500 0.2450 0.2500 13,872 +0.01(+2.04%)
Sep 30, 2020 0.2600 0.2600 0.2450 0.2450 8,133 -0.02(-5.77%)
Sep 29, 2020 0.2450 0.2600 0.2400 0.2600 11,167 +0.02(+6.12%)
Sep 28, 2020 0.2300 0.2450 0.2300 0.2450 11,252 +0.01(+2.08%)
Sep 25, 2020 0.2400 0.2400 0.2300 0.2400 59 +0.00(+0.00%)
Sep 24, 2020 0.2250 0.2450 0.2250 0.2400 5,341 +0.01(+4.35%)
Sep 23, 2020 0.2350 0.2400 0.2300 0.2300 11,973 -0.01(-4.17%)
Sep 22, 2020 0.2350 0.2450 0.2350 0.2400 4,596 -0.01(-2.04%)
Sep 21, 2020 0.2400 0.2450 0.2350 0.2450 9,105 -0.01(-2.00%)
Sep 18, 2020 0.2450 0.2550 0.2450 0.2500 88 +0.01(+2.04%)
Sep 17, 2020 0.2500 0.2500 0.2400 0.2450 239,980 -0.01(-3.92%)
Sep 16, 2020 0.2450 0.2550 0.2450 0.2550 7,206 +0.01(+4.08%)
Sep 15, 2020 0.2450 0.2500 0.2450 0.2450 1,030,812 -0.01(-2.00%)
Sep 14, 2020 0.2400 0.2500 0.2400 0.2500 6,750 +0.00(+0.00%)
Sep 11, 2020 0.2450 0.2500 0.2400 0.2500 5,190 +0.01(+2.04%)
Sep 10, 2020 0.2500 0.2500 0.2450 0.2450 4,420 +0.00(+0.00%)
Sep 09, 2020 0.2300 0.2450 0.2300 0.2450 5,377 +0.01(+4.26%)
Sep 08, 2020 0.2350 0.2400 0.2350 0.2350 1,930 -0.01(-2.08%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 03, 2020 0.2300 0.2350 0.2300 0.2300 6,747 +0.00(+0.00%)
Sep 02, 2020 0.2250 0.2300 0.2200 0.2300 47,351 +0.01(+2.22%)
Sep 01, 2020 0.2300 0.2300 0.2200 0.2250 3,366 -0.01(-2.17%)
Aug 31, 2020 0.2450 0.2450 0.2250 0.2300 18,606 -0.01(-6.12%)
Aug 28, 2020 0.2400 0.2500 0.2400 0.2450 65 +0.01(+2.08%)
Aug 27, 2020 0.2400 0.2450 0.2350 0.2400 3,748 +0.00(+0.00%)
Aug 26, 2020 0.2450 0.2450 0.2400 0.2400 4,258 +0.00(+0.00%)
Aug 25, 2020 0.2500 0.2500 0.2350 0.2400 7,372 -0.01(-2.04%)
Aug 24, 2020 0.2500 0.2500 0.2450 0.2450 91,902 -0.01(-2.00%)
Aug 21, 2020 0.2500 0.2550 0.2400 0.2500 2,118 +0.00(+0.00%)
Aug 20, 2020 0.2450 0.2600 0.2450 0.2500 141,750 +0.01(+2.04%)
Aug 19, 2020 0.2650 0.2650 0.2400 0.2450 634,443 -0.02(-7.55%)
Aug 18, 2020 0.2700 0.2850 0.2600 0.2650 565,022 +0.00(+0.00%)
Aug 17, 2020 0.2600 0.2650 0.2550 0.2650 497,920 +0.02(+8.16%)
Aug 14, 2020 0.2600 0.2600 0.2450 0.2450 282,767 -0.01(-2.00%)
Aug 13, 2020 0.2500 0.2600 0.2500 0.2500 368,422 +0.00(+0.00%)
Aug 12, 2020 0.2550 0.2600 0.2500 0.2500 539,970 +0.01(+2.04%)
Aug 11, 2020 0.2600 0.2600 0.2450 0.2450 1,441,945 -0.03(-9.26%)
Aug 10, 2020 0.2800 0.2850 0.2700 0.2700 844,054 -0.01(-3.57%)
Aug 07, 2020 0.3000 0.3000 0.2750 0.2800 1,219,533 -0.01(-3.45%)
Aug 06, 2020 0.2850 0.2950 0.2750 0.2900 5,428,729 +0.01(+5.45%)
Aug 05, 2020 0.2900 0.2950 0.2700 0.2750 32,397 -0.01(-3.51%)
Aug 04, 2020 0.2700 0.2850 0.2700 0.2850 41,599 +0.02(+7.55%)
Jul 31, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 30, 2020 0.3000 0.3150 0.2600 0.2650 73,968 +0.09(+51.43%)
Jul 29, 2020 0.1750 0.1850 0.1750 0.1750 6,703 +0.00(+2.94%)
Jul 28, 2020 0.1850 0.1850 0.1700 0.1700 6,812 -0.01(-5.56%)
Jul 27, 2020 0.1900 0.1900 0.1700 0.1800 19,366 +0.01(+5.88%)
Jul 24, 2020 0.1650 0.1700 0.1650 0.1700 60 +0.01(+6.25%)
Jul 23, 2020 0.1800 0.1800 0.1600 0.1600 896,040 -0.01(-5.88%)
Jul 22, 2020 0.1800 0.1900 0.1700 0.1700 591,650 -0.01(-5.56%)
Jul 21, 2020 0.1900 0.1900 0.1700 0.1800 458,587 +0.00(+0.00%)
Jul 20, 2020 0.1800 0.1900 0.1800 0.1800 738,244 +0.00(+0.00%)
Jul 17, 2020 0.1700 0.1900 0.1700 0.1800 686,065 +0.01(+5.88%)
Jul 16, 2020 0.1700 0.1700 0.1600 0.1700 920,579 +0.00(+0.00%)
Jul 15, 2020 0.1700 0.1800 0.1700 0.1700 169,500 +0.00(+0.00%)
Jul 14, 2020 0.1800 0.1800 0.1700 0.1700 291,961 -0.01(-5.56%)
Jul 13, 2020 0.1800 0.1900 0.1800 0.1800 358,643 -0.01(-5.26%)
Jul 10, 2020 0.1900 0.1900 0.1800 0.1900 230,685 +0.00(+0.00%)
Jul 09, 2020 0.1900 0.1900 0.1800 0.1900 684,977 +0.00(+0.00%)
Jul 08, 2020 0.1900 0.2000 0.1800 0.1900 2,632,442 +0.00(+0.00%)
Jul 07, 2020 0.1800 0.1900 0.1800 0.1900 994,375 +0.01(+5.56%)
Jul 06, 2020 0.1600 0.1900 0.1600 0.1800 1,236,337 +0.02(+12.50%)
Jul 03, 2020 0.1600 0.1600 0.1600 0.1600 61,241 +0.00(+0.00%)
Jul 02, 2020 0.1600 0.1700 0.1600 0.1600 1,114,726 +0.00(+0.00%)
Jun 30, 2020 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Jun 29, 2020 0.1200 0.1300 0.1200 0.1200 986,637 +0.00(+0.00%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 561,057 +0.00(+0.00%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 65,560 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1200 0.1200 415,719 +0.00(+0.00%)
Jun 23, 2020 0.1200 0.1200 0.1200 0.1200 1,177,800 +0.00(+0.00%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 96,499 +0.00(+0.00%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 330,998 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1200 0.1100 0.1200 90,500 +0.00(+0.00%)
Jun 17, 2020 0.1100 0.1200 0.1100 0.1200 53,590 +0.01(+9.09%)
Jun 16, 2020 0.1200 0.1200 0.1100 0.1100 129,000 +0.00(+0.00%)
Jun 15, 2020 0.1200 0.1200 0.1100 0.1100 128,500 +0.00(+0.00%)
Jun 12, 2020 0.1100 0.1200 0.1100 0.1100 280,779 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1100 0.1100 0.1100 283,919 +0.00(+0.00%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 685,350 +0.00(+0.00%)
Jun 09, 2020 0.1100 0.1100 0.1100 0.1100 177,896 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1100 0.1100 0.1100 49,000 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1100 335,588 +0.00(+0.00%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1100 239,500 +0.00(+0.00%)
Jun 03, 2020 0.1100 0.1200 0.1000 0.1100 631,597 -0.01(-8.33%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 205,282 +0.00(+0.00%)
Jun 01, 2020 0.1200 0.1200 0.1200 0.1200 108,635 +0.00(+0.00%)
May 29, 2020 0.1200 0.1200 0.1200 0.1200 503,945 +0.00(+0.00%)
May 28, 2020 0.1200 0.1200 0.1200 0.1200 319,666 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 200,708 +0.00(+0.00%)
May 26, 2020 0.1300 0.1300 0.1200 0.1200 370,457 -0.01(-7.69%)
May 25, 2020 0.1300 0.1400 0.1200 0.1300 242,603 +0.01(+8.33%)
May 22, 2020 0.1200 0.1300 0.1200 0.1200 263,000 +0.00(+0.00%)
May 21, 2020 0.1300 0.1300 0.1200 0.1200 271,500 -0.01(-7.69%)
May 20, 2020 0.1200 0.1300 0.1200 0.1300 814,969 +0.01(+8.33%)
May 19, 2020 0.1100 0.1200 0.1100 0.1200 1,071,500 +0.01(+9.09%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 14, 2020 0.1100 0.1100 0.1100 0.1100 599,645 +0.00(+0.00%)
May 13, 2020 0.1100 0.1100 0.1100 0.1100 32,500 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1100 0.1100 146,429 +0.00(+0.00%)
May 11, 2020 0.1100 0.1100 0.1100 0.1100 120,500 +0.00(+0.00%)
May 08, 2020 0.1100 0.1100 0.1100 0.1100 342,000 +0.00(+0.00%)
May 07, 2020 0.1100 0.1100 0.1100 0.1100 471,693 +0.00(+0.00%)
May 06, 2020 0.1200 0.1200 0.1100 0.1100 249,550 +0.00(+0.00%)
May 05, 2020 0.1200 0.1200 0.1100 0.1100 160,000 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1100 0.1100 1,569,299 +0.00(+0.00%)
May 01, 2020 0.1100 0.1100 0.1100 0.1100 48,569 +0.00(+0.00%)
Apr 30, 2020 0.1100 0.1100 0.1000 0.1100 398,335 +0.01(+10.00%)
Apr 29, 2020 0.1000 0.1100 0.1000 0.1000 85,500 -0.01(-9.09%)
Apr 28, 2020 0.1100 0.1100 0.1100 0.1100 398,030 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1100 0.1000 0.1100 1,523,461 +0.02(+22.22%)
Apr 24, 2020 0.1000 0.1000 0.0900 0.0900 123,000 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.1000 0.0900 0.0900 972,000 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.0900 0.0900 0.0900 330,721 +0.01(+12.50%)
Apr 21, 2020 0.0800 0.0900 0.0800 0.0800 559,200 -0.01(-11.11%)
Apr 20, 2020 0.0800 0.0900 0.0800 0.0900 211,500 +0.00(+0.00%)
Apr 17, 2020 0.0900 0.0900 0.0800 0.0900 85,800 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.0900 0.0900 0.0900 184,344 +0.00(+0.00%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0900 756,365 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.1000 0.0900 0.0900 1,054,670 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0900 0.0800 0.0900 963,517 +0.02(+28.57%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 139,700 +0.00(+0.00%)
Apr 07, 2020 0.0800 0.0800 0.0700 0.0700 342,650 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0800 0.0700 0.0700 161,882 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0700 0.0700 0.0700 287,500 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0700 0.0700 0.0700 132,100 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0700 0.0700 87,500 +0.00(+0.00%)
Mar 31, 2020 0.0700 0.0700 0.0600 0.0700 877,759 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 142,928 +0.00(+0.00%)
Mar 27, 2020 0.0800 0.0800 0.0700 0.0700 1,239,875 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0700 0.0700 400,099 -0.01(-12.50%)
Mar 25, 2020 0.0900 0.0900 0.0700 0.0800 287,500 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0900 0.0700 0.0800 366,100 +0.01(+14.29%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0700 27,972 +0.00(+0.00%)
Mar 20, 2020 0.0700 0.0800 0.0700 0.0700 56,400 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 12,509 +0.00(+0.00%)
Mar 18, 2020 0.0800 0.0800 0.0700 0.0700 103,900 -0.01(-12.50%)
Mar 17, 2020 0.0700 0.0800 0.0700 0.0800 316,175 +0.01(+14.29%)
Mar 16, 2020 0.0700 0.0700 0.0700 0.0700 250,700 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0800 0.0700 0.0700 444,900 +0.00(+0.00%)
Mar 12, 2020 0.0800 0.0800 0.0700 0.0700 793,845 -0.01(-12.50%)
Mar 11, 2020 0.0900 0.0900 0.0800 0.0800 162,213 -0.01(-11.11%)
Mar 10, 2020 0.0900 0.0900 0.0900 0.0900 213,000 +0.00(+0.00%)
Mar 09, 2020 0.0900 0.0900 0.0900 0.0900 483,180 +0.00(+0.00%)
Mar 06, 2020 0.1000 0.1000 0.0900 0.0900 251,906 -0.01(-10.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Mar 04, 2020 0.1000 0.1000 0.1000 0.1000 117,411 +0.00(+0.00%)
Mar 03, 2020 0.0900 0.1000 0.0900 0.1000 556,400 +0.01(+11.11%)
Mar 02, 2020 0.0900 0.1000 0.0800 0.0900 535,690 +0.00(+0.00%)
Feb 28, 2020 0.0900 0.0900 0.0800 0.0900 1,716,900 +0.00(+0.00%)
Feb 27, 2020 0.0900 0.0900 0.0800 0.0900 1,930,750 +0.00(+0.00%)
Feb 26, 2020 0.0900 0.1000 0.0900 0.0900 462,940 +0.00(+0.00%)
Feb 25, 2020 0.1000 0.1000 0.0900 0.0900 491,150 -0.01(-10.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 317,108 +0.00(+0.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 395,098 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1100 0.1000 0.1000 438,293 -0.01(-9.09%)
Feb 19, 2020 0.1100 0.1100 0.1000 0.1100 67,167 +0.00(+0.00%)
Feb 18, 2020 0.1000 0.1100 0.1000 0.1100 287,104 +0.01(+10.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 13, 2020 0.1100 0.1100 0.1100 0.1100 136,000 +0.00(+0.00%)
Feb 12, 2020 0.1100 0.1100 0.1100 0.1100 46,190 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1000 0.1100 192,000 +0.00(+0.00%)
Feb 10, 2020 0.1100 0.1100 0.1000 0.1100 70,600 +0.00(+0.00%)
Feb 07, 2020 0.1000 0.1100 0.1000 0.1100 75,800 +0.01(+10.00%)
Feb 06, 2020 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-9.09%)
Feb 05, 2020 0.1100 0.1100 0.1000 0.1100 46,500 +0.01(+10.00%)
Feb 04, 2020 0.1100 0.1100 0.1000 0.1000 114,081 -0.01(-9.09%)
Feb 03, 2020 0.1100 0.1100 0.1100 0.1100 166,336 +0.00(+0.00%)
Jan 31, 2020 0.1100 0.1100 0.1000 0.1100 262,500 +0.01(+10.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 406,671 +0.00(+0.00%)
Jan 29, 2020 0.1100 0.1100 0.1000 0.1000 349,500 +0.00(+0.00%)
Jan 28, 2020 0.1000 0.1100 0.1000 0.1000 374,859 +0.00(+0.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 262,077 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1100 0.1000 0.1000 73,501 +0.00(+0.00%)
Jan 23, 2020 0.1100 0.1100 0.1000 0.1000 19,000 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1100 0.1000 0.1000 41,200 +0.00(+0.00%)
Jan 21, 2020 0.1100 0.1100 0.1000 0.1000 33,109 +0.00(+0.00%)
Jan 20, 2020 0.1100 0.1100 0.1000 0.1000 834,668 -0.01(-9.09%)
Jan 17, 2020 0.1200 0.1200 0.1100 0.1100 73,500 +0.00(+0.00%)
Jan 16, 2020 0.1200 0.1200 0.1100 0.1100 292,329 -0.01(-8.33%)
Jan 15, 2020 0.1200 0.1200 0.1100 0.1200 189,075 +0.00(+0.00%)
Jan 14, 2020 0.1100 0.1300 0.1100 0.1200 1,798,266 +0.01(+9.09%)
Jan 13, 2020 0.1100 0.1100 0.1000 0.1100 273,915 +0.01(+10.00%)
Jan 10, 2020 0.1100 0.1100 0.1000 0.1000 75,500 +0.00(+0.00%)
Jan 09, 2020 0.1000 0.1100 0.1000 0.1000 34,653 +0.00(+0.00%)
Jan 08, 2020 0.1100 0.1100 0.1000 0.1000 291,150 -0.01(-9.09%)
Jan 07, 2020 0.1100 0.1100 0.1100 0.1100 82,500 +0.01(+10.00%)
Jan 06, 2020 0.1100 0.1100 0.1000 0.1000 409,000 -0.01(-9.09%)
Jan 03, 2020 0.1100 0.1200 0.1100 0.1100 296,000 +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.