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, 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%)
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.