Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastern Platinum Ltd (TSX: ELR )

0.2050 -0.0050 (-2.38%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 24, 2024 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 30, 2020 0.3750 0.3750 0.3750 0.3750 1 -0.01(-1.32%)
Oct 28, 2020 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Oct 27, 2020 0.3800 0.3900 0.3800 0.3850 105 +0.01(+1.32%)
Oct 26, 2020 0.3850 0.3850 0.3800 0.3800 275 -0.01(-1.30%)
Oct 23, 2020 0.3700 0.3850 0.3700 0.3850 1 +0.02(+5.48%)
Oct 22, 2020 0.3700 0.3700 0.3650 0.3650 42 -0.01(-1.35%)
Oct 21, 2020 0.3800 0.3800 0.3700 0.3700 15,645 -0.01(-2.63%)
Oct 20, 2020 0.3900 0.3900 0.3800 0.3800 202 -0.02(-3.80%)
Oct 19, 2020 0.3950 0.3950 0.3950 0.3950 10 +0.02(+5.33%)
Oct 16, 2020 0.3800 0.3800 0.3600 0.3750 1 +0.01(+1.35%)
Oct 15, 2020 0.3700 0.3700 0.3700 0.3700 22 +0.00(+0.00%)
Oct 14, 2020 0.3750 0.3750 0.3700 0.3700 55 +0.01(+2.78%)
Oct 13, 2020 0.3600 0.3600 0.3600 0.3600 355 -0.03(-6.49%)
Oct 09, 2020 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Oct 08, 2020 0.3950 0.3950 0.3650 0.3700 40 +0.00(+0.00%)
Oct 07, 2020 0.3700 0.3700 0.3700 0.3700 240 -0.03(-6.33%)
Oct 06, 2020 0.3800 0.3950 0.3800 0.3950 40 +0.03(+6.76%)
Oct 05, 2020 0.3800 0.3800 0.3600 0.3700 4,600 +0.01(+1.37%)
Oct 02, 2020 0.3650 0.3650 0.3650 0.3650 1 +0.02(+4.29%)
Oct 01, 2020 0.3800 0.3800 0.3500 0.3500 201 -0.02(-5.41%)
Sep 30, 2020 0.3900 0.3900 0.3700 0.3700 263 -0.02(-5.13%)
Sep 29, 2020 0.3900 0.3900 0.3900 0.3900 202 -0.03(-7.14%)
Sep 28, 2020 0.4200 0.4200 0.4200 0.4200 2,000 +0.01(+2.44%)
Sep 25, 2020 0.4100 0.4100 0.4100 0.4100 2 +0.03(+7.89%)
Sep 24, 2020 0.3800 0.3800 0.3800 0.3800 35 +0.01(+1.33%)
Sep 22, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Sep 21, 2020 0.4000 0.4000 0.3500 0.3500 857 -0.05(-12.50%)
Sep 18, 2020 0.4400 0.4400 0.4000 0.4000 1 -0.02(-4.76%)
Sep 17, 2020 0.4100 0.4200 0.4100 0.4200 2,720 +0.02(+5.00%)
Sep 16, 2020 0.4550 0.4600 0.4000 0.4000 276 -0.07(-15.79%)
Sep 15, 2020 0.4750 0.4750 0.4300 0.4750 9,500 +0.01(+2.15%)
Sep 14, 2020 0.4500 0.4650 0.4300 0.4650 309 +0.02(+3.33%)
Sep 10, 2020 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Sep 09, 2020 0.4250 0.4500 0.4250 0.4400 586 +0.02(+3.53%)
Sep 08, 2020 0.4200 0.4250 0.4000 0.4250 49 +0.02(+3.66%)
Sep 04, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 03, 2020 0.4050 0.4100 0.3800 0.4100 120 -0.03(-6.82%)
Sep 02, 2020 0.4500 0.4500 0.4400 0.4400 11 +0.00(+0.00%)
Sep 01, 2020 0.4300 0.4500 0.4150 0.4400 664 +0.03(+7.32%)
Aug 31, 2020 0.3850 0.4300 0.3850 0.4100 36 +0.03(+7.89%)
Aug 28, 2020 0.4200 0.4300 0.3800 0.3800 2 -0.02(-5.00%)
Aug 27, 2020 0.4000 0.4000 0.4000 0.4000 14 +0.01(+2.56%)
Aug 26, 2020 0.3900 0.3900 0.3900 0.3900 173 +0.00(+0.00%)
Aug 25, 2020 0.3650 0.3900 0.3650 0.3900 130 +0.01(+1.30%)
Aug 24, 2020 0.3850 0.3850 0.3850 0.3850 156 +0.01(+1.32%)
Aug 21, 2020 0.3800 0.3950 0.3800 0.3800 244 -0.02(-5.00%)
Aug 20, 2020 0.3600 0.4000 0.3350 0.4000 43,900 +0.04(+11.11%)
Aug 19, 2020 0.3650 0.3650 0.3600 0.3600 16,350 +0.02(+5.88%)
Aug 18, 2020 0.3800 0.3800 0.3400 0.3400 39,772 -0.04(-10.53%)
Aug 17, 2020 0.3850 0.3850 0.3800 0.3800 30,569 +0.03(+7.04%)
Aug 14, 2020 0.3850 0.3850 0.3550 0.3550 31,500 +0.00(+0.00%)
Aug 13, 2020 0.4100 0.4300 0.3150 0.3550 172,315 -0.07(-16.47%)
Aug 12, 2020 0.4150 0.4250 0.4150 0.4250 2,500 -0.03(-5.56%)
Aug 11, 2020 0.4700 0.4800 0.4500 0.4500 73,500 -0.02(-3.23%)
Aug 10, 2020 0.4650 0.4700 0.4250 0.4650 59,196 -0.01(-3.12%)
Aug 07, 2020 0.4700 0.4800 0.4200 0.4800 120,620 +0.00(+0.00%)
Aug 06, 2020 0.4000 0.4800 0.3900 0.4800 202,383 +0.08(+20.00%)
Aug 05, 2020 0.3700 0.4000 0.3700 0.4000 375 +0.02(+5.26%)
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.