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

Eastern Platinum Ltd (TSX: ELR )

0.2100 -0.0050 (-2.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 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 (%)
Dec 31, 2020 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Dec 30, 2020 0.4000 0.4300 0.4000 0.4300 53,000 +0.03(+8.86%)
Dec 29, 2020 0.4000 0.4000 0.3750 0.3950 58,655 -0.01(-3.66%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Dec 23, 2020 0.4100 0.4100 0.3900 0.3900 132,850 -0.03(-8.24%)
Dec 22, 2020 0.4350 0.4350 0.4050 0.4250 26,300 -0.02(-3.41%)
Dec 21, 2020 0.4100 0.4400 0.3950 0.4400 81,713 +0.00(+0.00%)
Dec 18, 2020 0.4750 0.4750 0.4200 0.4400 121,072 -0.03(-7.37%)
Dec 17, 2020 0.4750 0.5100 0.4750 0.4750 87,118 -0.03(-5.00%)
Dec 16, 2020 0.5000 0.5100 0.4900 0.5000 16,900 +0.02(+4.17%)
Dec 15, 2020 0.5000 0.5700 0.4800 0.4800 157,525 -0.02(-3.03%)
Dec 14, 2020 0.4950 0.4950 0.4950 0.4950 20,800 +0.00(+0.00%)
Dec 11, 2020 0.5100 0.5200 0.4650 0.4950 131,854 -0.01(-1.00%)
Dec 10, 2020 0.5000 0.5100 0.4700 0.5000 77,100 -0.01(-1.96%)
Dec 09, 2020 0.5300 0.5300 0.4900 0.5100 69,265 +0.00(+0.00%)
Dec 08, 2020 0.4900 0.5100 0.4800 0.5100 219,522 +0.03(+6.25%)
Dec 07, 2020 0.4300 0.4800 0.4300 0.4800 376,429 +0.05(+12.94%)
Dec 04, 2020 0.4200 0.4250 0.3900 0.4250 90,474 +0.01(+2.41%)
Dec 03, 2020 0.4250 0.4300 0.4150 0.4150 90,738 -0.01(-1.19%)
Dec 02, 2020 0.4200 0.4200 0.4150 0.4200 15,257 +0.00(+0.00%)
Dec 01, 2020 0.3750 0.4200 0.3750 0.4200 60,816 +0.02(+6.33%)
Nov 30, 2020 0.3900 0.4000 0.3900 0.3950 170,500 +0.02(+3.95%)
Nov 27, 2020 0.3800 0.3800 0.3800 0.3800 1,150 +0.00(+0.00%)
Nov 26, 2020 0.3800 0.3800 0.3800 0.3800 4,500 -0.02(-3.80%)
Nov 25, 2020 0.3950 0.3950 0.3950 0.3950 1,147 -0.01(-1.25%)
Nov 24, 2020 0.4000 0.4000 0.3950 0.4000 28,100 +0.02(+5.26%)
Nov 23, 2020 0.3800 0.3800 0.3750 0.3800 25,780 +0.01(+2.70%)
Nov 20, 2020 0.3700 0.3700 0.3600 0.3700 1 -0.01(-2.63%)
Nov 19, 2020 0.3800 0.3800 0.3800 0.3800 8,555 +0.01(+1.33%)
Nov 18, 2020 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+1.35%)
Nov 17, 2020 0.3700 0.3700 0.3650 0.3700 5,416 -0.01(-2.63%)
Nov 16, 2020 0.3650 0.4000 0.3600 0.3800 41,120 +0.00(+0.00%)
Nov 13, 2020 0.3800 0.3800 0.3800 0.3800 2 +0.01(+1.33%)
Nov 12, 2020 0.3750 0.3750 0.3750 0.3750 14,300 -0.01(-1.32%)
Nov 10, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 09, 2020 0.3750 0.3800 0.3750 0.3800 5,541 +0.02(+4.11%)
Nov 06, 2020 0.3600 0.3650 0.3550 0.3650 1 +0.01(+1.39%)
Nov 05, 2020 0.3550 0.3700 0.3550 0.3600 7,750 +0.00(+0.00%)
Nov 04, 2020 0.3650 0.3650 0.3600 0.3600 17,000 -0.02(-4.00%)
Nov 03, 2020 0.3750 0.3750 0.3750 0.3750 1,050 +0.02(+4.17%)
Nov 02, 2020 0.3750 0.3750 0.3600 0.3600 8,000 -0.02(-4.00%)
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%)
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.