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

Eastern Platinum Ltd (TSX: ELR )

0.2150 +0.0050 (+2.38%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 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 (%)
May 29, 2015 2.000 2.010 1.960 1.980 61,214 +0.02(+1.02%)
May 28, 2015 1.900 1.960 1.850 1.960 137,326 +0.05(+2.62%)
May 27, 2015 1.930 1.870 1.910 82,072 +0.03(+1.60%)
May 26, 2015 1.950 1.990 1.870 1.880 118,974 -0.09(-4.57%)
May 25, 2015 1.980 2.030 1.930 1.970 87,803 -0.04(-1.99%)
May 22, 2015 2.000 2.050 1.990 2.010 186,644 -0.04(-1.95%)
May 21, 2015 2.000 2.060 1.950 2.050 597,659 +0.01(+0.49%)
May 20, 2015 2.080 2.080 2.010 2.040 92,203 -0.06(-2.86%)
May 19, 2015 2.070 2.120 1.990 2.100 524,470 -0.03(-1.41%)
May 15, 2015 2.130 2.130 2.130 0 -0.05(-2.29%)
May 14, 2015 2.240 2.240 2.150 2.180 87,170 -0.03(-1.36%)
May 13, 2015 2.100 2.240 2.100 2.210 430,013 +0.04(+1.84%)
May 12, 2015 2.210 2.240 2.150 2.170 474,053 -0.07(-3.13%)
May 11, 2015 2.250 2.250 2.160 2.240 548,418 +0.07(+3.23%)
May 08, 2015 2.180 2.260 2.170 2.170 483,031 +0.03(+1.40%)
May 07, 2015 2.000 2.200 1.990 2.140 3,252,406 +0.15(+7.54%)
May 06, 2015 1.960 2.020 1.910 1.990 2,401,096 +0.03(+1.53%)
May 05, 2015 1.770 2.040 1.770 1.960 2,289,935 +0.21(+12.00%)
May 04, 2015 1.730 1.830 1.720 1.750 3,455,281 +0.02(+1.16%)
May 01, 2015 1.720 1.740 1.710 1.730 241,790 +0.01(+0.58%)
Apr 30, 2015 1.740 1.760 1.720 1.720 675,975 -0.02(-1.15%)
Apr 29, 2015 1.720 1.750 1.720 1.740 121,771 +0.00(+0.00%)
Apr 28, 2015 1.720 1.750 1.720 1.740 219,840 +0.01(+0.58%)
Apr 27, 2015 1.740 1.770 1.730 1.730 234,561 -0.02(-1.14%)
Apr 24, 2015 1.730 1.750 1.730 1.750 130,282 +0.02(+1.16%)
Apr 23, 2015 1.700 1.740 1.700 1.730 37,600 +0.00(+0.00%)
Apr 22, 2015 1.750 1.750 1.710 1.730 50,618 -0.02(-1.14%)
Apr 21, 2015 1.720 1.750 1.720 1.750 115,543 +0.00(+0.00%)
Apr 20, 2015 1.670 1.750 1.670 1.750 56,355 -0.02(-1.13%)
Apr 17, 2015 1.720 1.770 1.720 1.770 68,275 +0.05(+2.91%)
Apr 16, 2015 1.710 1.740 1.690 1.720 72,894 +0.00(+0.00%)
Apr 15, 2015 1.740 1.750 1.720 1.720 93,744 -0.01(-0.58%)
Apr 14, 2015 1.680 1.750 1.670 1.730 89,803 +0.05(+2.98%)
Apr 13, 2015 1.640 1.750 1.640 1.680 77,662 +0.00(+0.00%)
Apr 10, 2015 1.730 1.760 1.680 1.680 332,446 -0.01(-0.59%)
Apr 09, 2015 1.520 1.690 1.520 1.690 176,799 +0.16(+10.46%)
Apr 08, 2015 1.640 1.640 1.530 1.530 186,556 -0.08(-4.97%)
Apr 07, 2015 1.550 1.630 1.450 1.610 201,827 +0.04(+2.55%)
Apr 06, 2015 1.590 1.590 1.550 1.570 73,849 +0.00(+0.00%)
Apr 02, 2015 1.570 1.570 1.570 0 +0.06(+3.97%)
Apr 01, 2015 1.510 1.550 1.510 1.510 53,854 -0.03(-1.95%)
Mar 31, 2015 1.500 1.600 1.500 1.540 94,800 +0.01(+0.65%)
Mar 30, 2015 1.560 1.610 1.530 1.530 40,873 -0.06(-3.77%)
Mar 27, 2015 1.650 1.650 1.590 1.590 3,800 -0.04(-2.45%)
Mar 26, 2015 1.570 1.630 1.560 1.630 658,860 +0.06(+3.82%)
Mar 25, 2015 1.590 1.650 1.560 1.570 331,170 -0.08(-4.85%)
Mar 24, 2015 1.680 1.680 1.600 1.650 105,828 -0.03(-1.79%)
Mar 23, 2015 1.660 1.680 1.620 1.680 127,960 -0.02(-1.18%)
Mar 20, 2015 1.650 1.700 1.640 1.700 302,196 +0.04(+2.41%)
Mar 19, 2015 1.710 1.710 1.660 1.660 81,723 -0.02(-1.19%)
Mar 18, 2015 1.670 1.710 1.635 1.680 478,217 +0.04(+2.44%)
Mar 17, 2015 1.620 1.640 1.600 1.640 916,090 +0.04(+2.50%)
Mar 16, 2015 1.500 1.600 1.450 1.600 2,729,215 +0.17(+11.89%)
Mar 13, 2015 1.460 1.480 1.430 1.430 242,475 -0.04(-2.72%)
Mar 12, 2015 1.530 1.530 1.470 1.470 280,354 -0.03(-2.00%)
Mar 11, 2015 1.500 1.520 1.480 1.500 190,770 -0.03(-1.96%)
Mar 10, 2015 1.500 1.530 1.500 1.530 21,260 +0.02(+1.32%)
Mar 09, 2015 1.520 1.550 1.500 1.510 43,825 -0.04(-2.58%)
Mar 06, 2015 1.530 1.550 1.520 1.550 26,925 +0.02(+1.31%)
Mar 05, 2015 1.550 1.550 1.500 1.530 387,490 -0.02(-1.29%)
Mar 04, 2015 1.550 1.530 1.550 40,220 +0.00(+0.00%)
Mar 03, 2015 1.550 1.560 1.550 1.550 204,673 -0.02(-1.27%)
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.