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 30, 2008 1.430 1.490 1.430 1.480 117,900 +0.02(+1.37%)
May 29, 2008 1.450 1.500 1.430 1.460 57,450 -0.03(-2.01%)
May 28, 2008 1.500 1.530 1.450 1.490 160,822 -0.02(-1.32%)
May 27, 2008 1.570 1.570 1.480 1.510 211,176 -0.06(-3.82%)
May 26, 2008 1.580 1.600 1.560 1.570 223,125 +0.01(+0.64%)
May 23, 2008 1.530 1.570 1.500 1.560 154,995 +0.05(+3.31%)
May 22, 2008 1.470 1.540 1.470 1.510 208,200 +0.04(+2.72%)
May 21, 2008 1.520 1.540 1.450 1.470 188,547 -0.08(-5.16%)
May 20, 2008 1.550 1.570 1.470 1.550 247,840 -0.05(-3.13%)
May 19, 2008 1.670 1.680 1.590 1.600 440,590 +0.00(+0.00%)
May 16, 2008 1.670 1.680 1.590 1.600 440,590 -0.07(-4.19%)
May 15, 2008 1.530 1.680 1.500 1.670 562,225 +0.17(+11.33%)
May 14, 2008 1.490 1.520 1.470 1.500 153,077 +0.03(+2.04%)
May 13, 2008 1.450 1.500 1.450 1.470 279,650 +0.02(+1.38%)
May 12, 2008 1.470 1.470 1.450 1.450 169,010 -0.02(-1.36%)
May 09, 2008 1.460 1.500 1.460 1.470 270,210 +0.02(+1.38%)
May 08, 2008 1.470 1.480 1.440 1.450 267,200 -0.02(-1.36%)
May 07, 2008 1.430 1.470 1.430 1.470 167,220 +0.02(+1.38%)
May 06, 2008 1.470 1.500 1.430 1.450 208,750 -0.04(-2.68%)
May 05, 2008 1.530 1.550 1.470 1.490 268,513 -0.04(-2.61%)
May 02, 2008 1.530 1.550 1.530 1.530 358,975 +0.01(+0.66%)
May 01, 2008 1.480 1.550 1.520 1.520 331,185 +0.03(+2.01%)
Apr 30, 2008 1.390 1.490 1.390 1.490 232,985 +0.09(+6.43%)
Apr 29, 2008 1.470 1.480 1.380 1.400 488,940 -0.09(-6.04%)
Apr 28, 2008 1.480 1.550 1.450 1.490 1,007,785 +0.00(+0.00%)
Apr 25, 2008 1.430 1.490 1.400 1.490 360,597 +0.11(+7.97%)
Apr 24, 2008 1.300 1.390 1.260 1.380 342,829 +0.03(+2.22%)
Apr 23, 2008 1.360 1.360 1.300 1.350 474,037 -0.02(-1.46%)
Apr 22, 2008 1.400 1.450 1.370 1.370 263,400 -0.05(-3.52%)
Apr 21, 2008 1.440 1.470 1.370 1.420 460,525 +0.00(+0.00%)
Apr 18, 2008 1.350 1.430 1.270 1.420 657,970 +0.04(+2.90%)
Apr 17, 2008 1.300 1.390 1.290 1.380 821,719 +0.09(+6.98%)
Apr 16, 2008 1.200 1.290 1.190 1.290 467,675 +0.13(+11.21%)
Apr 15, 2008 1.160 1.200 1.160 1.160 254,730 -0.04(-3.33%)
Apr 14, 2008 1.250 1.250 1.150 1.200 249,348 -0.06(-4.76%)
Apr 11, 2008 1.260 1.260 1.210 1.260 167,227 +0.03(+2.44%)
Apr 10, 2008 1.300 1.330 1.210 1.230 331,980 -0.05(-3.91%)
Apr 09, 2008 1.290 1.300 1.250 1.280 315,100 +0.01(+0.79%)
Apr 08, 2008 1.320 1.320 1.230 1.270 270,125 -0.03(-2.31%)
Apr 07, 2008 1.390 1.390 1.260 1.300 861,930 -0.03(-2.26%)
Apr 04, 2008 1.330 1.360 1.260 1.330 315,500 -0.01(-0.75%)
Apr 03, 2008 1.420 1.430 1.320 1.340 671,875 -0.03(-2.19%)
Apr 02, 2008 1.250 1.400 1.250 1.370 1,313,031 +0.17(+14.17%)
Apr 01, 2008 1.120 1.260 1.120 1.200 161,850 +0.06(+5.26%)
Mar 31, 2008 1.180 1.180 1.130 1.140 115,550 -0.03(-2.56%)
Mar 28, 2008 1.220 1.220 1.140 1.170 100,541 -0.08(-6.40%)
Mar 27, 2008 1.240 1.250 1.180 1.250 159,232 +0.01(+0.81%)
Mar 26, 2008 1.240 1.260 1.210 1.240 192,368 +0.04(+3.33%)
Mar 25, 2008 1.190 1.230 1.150 1.200 211,500 +0.06(+5.26%)
Mar 24, 2008 1.090 1.150 1.090 1.140 118,350 +0.08(+7.55%)
Mar 21, 2008 1.040 1.100 1.000 1.060 253,810 +0.00(+0.00%)
Mar 20, 2008 1.040 1.100 1.000 1.060 253,810 -0.04(-3.64%)
Mar 19, 2008 1.130 1.160 1.040 1.100 324,000 -0.03(-2.65%)
Mar 18, 2008 1.240 1.240 1.100 1.130 212,000 -0.06(-5.04%)
Mar 17, 2008 1.190 1.250 1.120 1.190 282,925 -0.06(-4.80%)
Mar 14, 2008 1.200 1.290 1.180 1.250 846,400 +0.12(+10.62%)
Mar 13, 2008 1.090 1.150 1.050 1.130 427,542 +0.11(+10.78%)
Mar 12, 2008 1.030 1.060 1.000 1.020 105,504 +0.02(+2.00%)
Mar 11, 2008 0.9800 1.000 0.9600 1.000 121,650 +0.00(+0.00%)
Mar 10, 2008 1.010 1.010 0.9600 1.000 189,750 -0.03(-2.91%)
Mar 07, 2008 1.110 1.110 0.9900 1.030 265,100 -0.04(-3.74%)
Mar 06, 2008 1.150 1.150 1.070 1.070 227,400 -0.03(-2.73%)
Mar 05, 2008 1.130 1.150 1.100 1.100 249,467 +0.00(+0.00%)
Mar 04, 2008 1.190 1.200 1.080 1.100 381,965 -0.06(-5.17%)
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.