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

Eastern Platinum Ltd (TSX: ELR )

0.2250 -0.0100 (-4.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 13, 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 (%)
Jun 30, 2015 1.620 1.620 1.620 0 -0.03(-2.11%)
Jun 29, 2015 1.630 1.655 1.590 1.655 103,855 +0.01(+0.30%)
Jun 26, 2015 1.630 1.670 1.630 1.650 22,219 -0.01(-0.60%)
Jun 25, 2015 1.650 1.690 1.620 1.660 461,853 +0.01(+0.61%)
Jun 24, 2015 1.750 1.800 1.650 1.650 108,520 -0.03(-1.79%)
Jun 23, 2015 1.650 1.710 1.650 1.680 100,154 +0.04(+2.44%)
Jun 22, 2015 1.650 1.750 1.640 1.640 83,116 -0.08(-4.65%)
Jun 19, 2015 1.750 1.750 1.650 1.720 103,424 +0.04(+2.38%)
Jun 18, 2015 1.700 1.700 1.650 1.680 211,307 +0.02(+1.20%)
Jun 17, 2015 1.610 1.700 1.610 1.660 156,257 +0.02(+1.22%)
Jun 16, 2015 1.690 1.690 1.540 1.640 771,675 -0.01(-0.61%)
Jun 15, 2015 1.650 1.690 1.640 1.650 230,990 -0.02(-1.20%)
Jun 12, 2015 1.760 1.760 1.640 1.670 101,606 -0.02(-1.18%)
Jun 11, 2015 1.700 1.760 1.670 1.690 264,164 -0.02(-1.17%)
Jun 10, 2015 1.800 1.800 1.680 1.710 353,800 +0.01(+0.59%)
Jun 09, 2015 1.850 1.850 1.660 1.700 317,193 -0.17(-9.09%)
Jun 08, 2015 2.000 2.000 1.820 1.870 317,207 -0.07(-3.61%)
Jun 05, 2015 1.960 2.000 1.800 1.940 618,522 +0.05(+2.65%)
Jun 04, 2015 1.910 1.970 1.870 1.890 140,900 +0.00(+0.00%)
Jun 03, 2015 1.880 1.960 1.800 1.890 690,432 -0.02(-1.05%)
Jun 02, 2015 1.900 1.960 1.890 1.910 76,613 +0.01(+0.53%)
Jun 01, 2015 2.010 2.030 1.890 1.900 49,085 -0.08(-4.04%)
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%)
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.