Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2007 0.7500 0.7900 0.7400 0.7900 192,000 +0.04(+5.33%)
May 30, 2007 0.7800 0.7800 0.7500 0.7500 122,249 -0.03(-3.85%)
May 29, 2007 0.8000 0.8000 0.7700 0.7800 98,750 -0.02(-2.50%)
May 25, 2007 0.8000 0.8200 0.7900 0.8000 99,013 +0.00(+0.00%)
May 24, 2007 0.8300 0.8300 0.8000 0.8000 124,100 -0.02(-2.44%)
May 23, 2007 0.8100 0.8200 0.8100 0.8200 73,200 +0.01(+1.23%)
May 22, 2007 0.8200 0.8200 0.8100 0.8100 70,651 -0.01(-1.22%)
May 21, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.00(+0.00%)
May 18, 2007 0.8100 0.8300 0.8000 0.8200 225,791 +0.01(+1.23%)
May 17, 2007 0.8200 0.8200 0.8100 0.8100 26,550 +0.00(+0.00%)
May 16, 2007 0.8100 0.8300 0.8000 0.8100 129,634 +0.00(+0.00%)
May 15, 2007 0.8500 0.8500 0.8100 0.8100 235,850 -0.03(-3.57%)
May 14, 2007 0.8700 0.8700 0.8200 0.8400 344,100 -0.02(-2.33%)
May 11, 2007 0.8800 0.8900 0.8500 0.8600 954,740 +0.01(+1.18%)
May 10, 2007 0.8300 0.8600 0.8100 0.8500 1,306,044 +0.05(+6.25%)
May 09, 2007 0.7800 0.8000 0.7700 0.8000 52,000 +0.00(+0.00%)
May 08, 2007 0.8100 0.8100 0.7800 0.8000 31,900 +0.01(+1.27%)
May 07, 2007 0.7800 0.8000 0.7800 0.7900 110,155 +0.00(+0.00%)
May 04, 2007 0.7900 0.7900 0.7800 0.7900 35,200 +0.00(+0.00%)
May 03, 2007 0.7900 0.7900 0.7700 0.7900 47,900 +0.00(+0.00%)
May 02, 2007 0.7600 0.7900 0.7600 0.7900 80,000 +0.04(+5.33%)
May 01, 2007 0.7700 0.7900 0.7500 0.7500 39,000 -0.04(-5.06%)
Apr 30, 2007 0.7900 0.7900 0.7800 0.7900 113,800 -0.01(-1.25%)
Apr 27, 2007 0.7900 0.8000 0.7700 0.8000 136,900 +0.02(+2.56%)
Apr 26, 2007 0.7800 0.7900 0.7800 0.7800 32,100 -0.03(-3.70%)
Apr 25, 2007 0.8100 0.8100 0.7900 0.8100 58,000 +0.00(+0.00%)
Apr 24, 2007 0.8200 0.8200 0.7800 0.8100 92,400 -0.02(-2.41%)
Apr 23, 2007 0.8300 0.8400 0.8200 0.8300 51,500 +0.00(+0.00%)
Apr 20, 2007 0.8300 0.8500 0.8300 0.8300 87,900 +0.01(+1.22%)
Apr 19, 2007 0.8300 0.8300 0.8000 0.8200 163,353 -0.01(-1.20%)
Apr 18, 2007 0.8400 0.8400 0.8100 0.8300 267,850 -0.02(-2.35%)
Apr 17, 2007 0.8500 0.8500 0.8400 0.8500 321,659 +0.00(+0.00%)
Apr 16, 2007 0.8300 0.8500 0.8200 0.8500 254,110 +0.02(+2.41%)
Apr 13, 2007 0.8000 0.8300 0.7900 0.8300 819,469 +0.03(+3.75%)
Apr 12, 2007 0.7900 0.8000 0.7800 0.8000 261,155 +0.02(+2.56%)
Apr 11, 2007 0.7700 0.8000 0.7700 0.7800 309,800 +0.01(+1.30%)
Apr 10, 2007 0.7800 0.7800 0.7700 0.7700 148,800 +0.02(+2.67%)
Apr 09, 2007 0.7500 0.7700 0.7500 0.7500 43,700 -0.02(-2.60%)
Apr 05, 2007 0.7600 0.7800 0.7400 0.7700 146,100 -0.01(-1.28%)
Apr 04, 2007 0.7600 0.7800 0.7600 0.7800 136,000 +0.02(+2.63%)
Apr 03, 2007 0.7500 0.7800 0.7500 0.7600 69,749 +0.01(+1.33%)
Apr 02, 2007 0.7900 0.7900 0.7500 0.7500 141,500 -0.02(-2.60%)
Mar 30, 2007 0.7600 0.7800 0.7600 0.7700 73,800 +0.02(+2.67%)
Mar 29, 2007 0.7400 0.7600 0.7400 0.7500 88,300 +0.01(+1.35%)
Mar 28, 2007 0.7500 0.7500 0.7300 0.7400 28,735 +0.01(+1.37%)
Mar 27, 2007 0.7500 0.7500 0.7300 0.7300 50,829 -0.02(-2.67%)
Mar 26, 2007 0.7500 0.7600 0.7400 0.7500 95,200 +0.01(+1.35%)
Mar 23, 2007 0.7700 0.7700 0.7400 0.7400 192,250 -0.01(-1.33%)
Mar 22, 2007 0.7500 0.7500 0.7300 0.7500 88,300 +0.02(+2.74%)
Mar 21, 2007 0.7300 0.7400 0.7300 0.7300 42,800 -0.01(-1.35%)
Mar 20, 2007 0.7400 0.7500 0.7200 0.7400 131,642 +0.01(+1.37%)
Mar 19, 2007 0.7500 0.7500 0.7300 0.7300 94,200 -0.01(-1.35%)
Mar 16, 2007 0.7400 0.7500 0.7400 0.7400 67,500 +0.00(+0.00%)
Mar 15, 2007 0.7400 0.7500 0.7200 0.7400 60,100 +0.02(+2.78%)
Mar 14, 2007 0.7500 0.7500 0.7100 0.7200 115,500 -0.05(-6.49%)
Mar 13, 2007 0.8100 0.8100 0.7400 0.7700 140,600 -0.03(-3.75%)
Mar 12, 2007 0.8100 0.8200 0.7900 0.8000 169,400 +0.01(+1.27%)
Mar 09, 2007 0.7800 0.8000 0.7700 0.7900 164,650 +0.01(+1.28%)
Mar 08, 2007 0.7800 0.7800 0.7700 0.7800 165,955 +0.00(+0.00%)
Mar 07, 2007 0.7500 0.7800 0.7400 0.7800 559,900 +0.03(+4.00%)
Mar 06, 2007 0.7400 0.7600 0.7400 0.7500 136,080 +0.01(+1.35%)
Mar 05, 2007 0.7100 0.7500 0.6900 0.7400 345,300 -0.01(-1.33%)
Mar 02, 2007 0.7400 0.7500 0.7300 0.7500 48,100 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.