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, 2016 0.4650 0.4950 0.4550 0.4950 552,210 +0.03(+7.61%)
May 30, 2016 0.4650 0.4800 0.4500 0.4600 361,960 +0.00(+0.00%)
May 27, 2016 0.5000 0.5000 0.4600 0.4600 866,358 -0.05(-9.80%)
May 26, 2016 0.5200 0.5400 0.4900 0.5100 1,439,530 +0.01(+2.00%)
May 25, 2016 0.5200 0.5400 0.4850 0.5000 1,906,270 -0.02(-3.85%)
May 24, 2016 0.5400 0.5400 0.5000 0.5200 876,520 -0.03(-5.45%)
May 20, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 19, 2016 0.5700 0.5700 0.5400 0.5600 873,241 +0.00(+0.00%)
May 18, 2016 0.6200 0.6300 0.5600 0.5600 1,160,850 -0.06(-9.68%)
May 17, 2016 0.5400 0.6300 0.5400 0.6200 1,716,019 +0.09(+16.98%)
May 16, 2016 0.5200 0.5600 0.5200 0.5300 1,387,005 +0.01(+1.92%)
May 13, 2016 0.5100 0.5200 0.5000 0.5200 718,940 +0.02(+4.00%)
May 12, 2016 0.5000 0.5300 0.5000 0.5000 1,227,351 +0.02(+3.09%)
May 11, 2016 0.5100 0.5100 0.4800 0.4850 377,426 -0.02(-3.00%)
May 10, 2016 0.4950 0.5400 0.4900 0.5000 714,976 -0.01(-1.96%)
May 09, 2016 0.5200 0.5300 0.4950 0.5100 1,103,904 -0.02(-3.77%)
May 06, 2016 0.4650 0.5400 0.4500 0.5300 2,262,036 +0.07(+15.22%)
May 05, 2016 0.4550 0.4750 0.4450 0.4600 4,503,661 +0.00(+0.00%)
May 04, 2016 0.4700 0.4700 0.4450 0.4600 1,312,650 -0.01(-1.08%)
May 03, 2016 0.4900 0.4950 0.4650 0.4650 300,000 -0.01(-3.12%)
May 02, 2016 0.5000 0.5100 0.4800 0.4800 1,308,575 -0.02(-4.00%)
Apr 29, 2016 0.4850 0.5100 0.4850 0.5000 2,155,129 +0.03(+7.53%)
Apr 28, 2016 0.4750 0.4800 0.4650 0.4650 376,350 -0.01(-3.12%)
Apr 27, 2016 0.4750 0.4900 0.4650 0.4800 189,001 +0.00(+0.00%)
Apr 26, 2016 0.4700 0.4800 0.4550 0.4800 301,244 +0.01(+2.13%)
Apr 25, 2016 0.4800 0.4850 0.4700 0.4700 101,794 -0.02(-3.09%)
Apr 22, 2016 0.4900 0.5100 0.4700 0.4850 876,648 +0.01(+1.04%)
Apr 21, 2016 0.4950 0.5000 0.4750 0.4800 573,200 +0.01(+1.05%)
Apr 20, 2016 0.4800 0.4950 0.4700 0.4750 709,771 +0.00(+0.00%)
Apr 19, 2016 0.4700 0.4900 0.4700 0.4750 692,329 +0.01(+3.26%)
Apr 18, 2016 0.4700 0.4750 0.4550 0.4600 516,400 +0.00(+0.00%)
Apr 15, 2016 0.4600 0.4700 0.4450 0.4600 652,213 +0.00(+0.00%)
Apr 14, 2016 0.4550 0.4600 0.4350 0.4600 849,218 +0.02(+4.55%)
Apr 13, 2016 0.4400 0.4600 0.4400 0.4400 355,085 -0.02(-4.35%)
Apr 12, 2016 0.4800 0.4800 0.4300 0.4600 601,098 -0.02(-5.15%)
Apr 11, 2016 0.5000 0.5000 0.4750 0.4850 1,199,420 +0.01(+1.04%)
Apr 08, 2016 0.4800 0.5000 0.4700 0.4800 1,162,585 +0.02(+4.35%)
Apr 07, 2016 0.4500 0.4650 0.4500 0.4600 258,692 +0.03(+5.75%)
Apr 06, 2016 0.4450 0.4550 0.4350 0.4350 437,060 -0.02(-3.33%)
Apr 05, 2016 0.4250 0.4500 0.4250 0.4500 393,300 +0.03(+5.88%)
Apr 04, 2016 0.4050 0.4350 0.4000 0.4250 1,003,949 +0.02(+3.66%)
Apr 01, 2016 0.3950 0.4150 0.3950 0.4100 687,422 +0.01(+3.80%)
Mar 31, 2016 0.3700 0.3950 0.3700 0.3950 639,400 +0.03(+8.22%)
Mar 30, 2016 0.3650 0.3650 0.3550 0.3650 627,562 +0.01(+1.39%)
Mar 29, 2016 0.3700 0.3700 0.3550 0.3600 2,397,760 +0.01(+1.41%)
Mar 28, 2016 0.3700 0.3750 0.3500 0.3550 801,208 -0.02(-5.33%)
Mar 24, 2016 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 23, 2016 0.3800 0.3900 0.3700 0.3800 245,720 +0.01(+1.33%)
Mar 22, 2016 0.3650 0.3900 0.3500 0.3750 864,243 +0.03(+10.29%)
Mar 21, 2016 0.3600 0.3650 0.3400 0.3400 992,216 +0.02(+4.62%)
Mar 18, 2016 0.3500 0.3850 0.3200 0.3250 2,705,964 +0.01(+1.56%)
Mar 17, 2016 0.3250 0.3300 0.2900 0.3200 2,008,757 +0.01(+3.23%)
Mar 16, 2016 0.3400 0.3500 0.2950 0.3100 1,014,301 -0.03(-8.82%)
Mar 15, 2016 0.3400 0.3550 0.3250 0.3400 389,250 -0.01(-2.86%)
Mar 14, 2016 0.3350 0.3500 0.3200 0.3500 332,225 +0.03(+11.11%)
Mar 11, 2016 0.3650 0.3650 0.3150 0.3150 860,218 -0.04(-12.50%)
Mar 10, 2016 0.3800 0.3900 0.3600 0.3600 913,120 -0.02(-4.00%)
Mar 09, 2016 0.3800 0.3850 0.3700 0.3750 1,214,310 -0.02(-3.85%)
Mar 08, 2016 0.3800 0.4000 0.3700 0.3900 334,349 +0.02(+4.00%)
Mar 07, 2016 0.3750 0.4000 0.3750 0.3750 493,461 +0.01(+1.35%)
Mar 04, 2016 0.3700 0.3850 0.3700 0.3700 931,349 +0.01(+1.37%)
Mar 03, 2016 0.3600 0.3800 0.3600 0.3650 456,300 +0.00(+0.00%)
Mar 02, 2016 0.3650 0.3750 0.3600 0.3650 346,137 +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.