Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Eastern Platinum Ltd (TSX: ELR )

0.2000 -0.0100 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 31, 2017 0.3250 0.3300 0.2800 0.3000 140,618 -0.03(-7.69%)
May 30, 2017 0.3100 0.3300 0.3100 0.3250 83,150 +0.03(+8.33%)
May 29, 2017 0.3150 0.3150 0.3000 0.3000 78,000 +0.01(+1.69%)
May 26, 2017 0.3000 0.3000 0.2950 0.2950 75,700 -0.01(-1.67%)
May 25, 2017 0.3150 0.3150 0.3000 0.3000 30,600 -0.02(-4.76%)
May 24, 2017 0.3200 0.3200 0.3150 0.3150 8,400 +0.01(+1.61%)
May 23, 2017 0.3150 0.3150 0.3100 0.3100 13,100 +0.00(+0.00%)
May 19, 2017 0.2950 0.3100 0.2950 0.3100 6,150 +0.01(+3.33%)
May 18, 2017 0.3100 0.3100 0.3000 0.3000 21,300 -0.01(-3.23%)
May 17, 2017 0.2750 0.3100 0.2750 0.3100 87,070 +0.01(+3.33%)
May 16, 2017 0.3050 0.3050 0.2800 0.3000 63,554 +0.00(+0.00%)
May 15, 2017 0.2900 0.3000 0.2900 0.3000 89,825 +0.02(+7.14%)
May 12, 2017 0.2800 0.2900 0.2800 0.2800 154,853 +0.00(+0.00%)
May 11, 2017 0.2700 0.2800 0.2700 0.2800 35,171 +0.02(+7.69%)
May 10, 2017 0.2550 0.2700 0.2550 0.2600 12,530 +0.01(+1.96%)
May 09, 2017 0.2850 0.2850 0.2500 0.2550 173,500 -0.04(-15.00%)
May 08, 2017 0.2700 0.3000 0.2500 0.3000 425,720 +0.03(+11.11%)
May 05, 2017 0.2600 0.2900 0.2600 0.2700 34,820 +0.00(+0.00%)
May 04, 2017 0.2800 0.2800 0.2700 0.2700 44,400 -0.01(-3.57%)
May 03, 2017 0.3000 0.3000 0.2300 0.2800 254,800 -0.02(-6.67%)
May 02, 2017 0.3000 0.3050 0.3000 0.3000 48,400 -0.01(-1.64%)
May 01, 2017 0.3050 0.3050 0.3000 0.3050 28,200 +0.00(+0.00%)
Apr 28, 2017 0.3100 0.3100 0.3050 0.3050 212,021 -0.01(-3.17%)
Apr 27, 2017 0.3150 0.3150 0.3150 0.3150 18,650 -0.01(-3.08%)
Apr 26, 2017 0.3250 0.3350 0.3150 0.3250 50,148 +0.01(+3.17%)
Apr 25, 2017 0.3150 0.3150 0.3150 0.3150 2,830 -0.01(-3.08%)
Apr 24, 2017 0.3200 0.3250 0.3150 0.3250 71,640 +0.01(+3.17%)
Apr 21, 2017 0.3150 0.3150 0.3150 0.3150 666 -0.01(-3.08%)
Apr 20, 2017 0.3150 0.3250 0.3150 0.3250 21,521 +0.01(+3.17%)
Apr 19, 2017 0.3150 0.3150 0.3150 0.3150 1,300 -0.01(-3.08%)
Apr 18, 2017 0.3300 0.3300 0.3250 0.3250 40,216 -0.01(-1.52%)
Apr 17, 2017 0.3300 0.3350 0.3300 0.3300 22,900 -0.01(-2.94%)
Apr 13, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Apr 12, 2017 0.3400 0.3400 0.3400 0.3400 6,239 +0.00(+0.00%)
Apr 11, 2017 0.3300 0.3400 0.3300 0.3400 10,967 +0.02(+6.25%)
Apr 10, 2017 0.3350 0.3350 0.3200 0.3200 7,000 -0.02(-7.25%)
Apr 07, 2017 0.3400 0.3450 0.3400 0.3450 3,605 +0.00(+1.47%)
Apr 06, 2017 0.3200 0.3400 0.3200 0.3400 41,600 +0.00(+0.00%)
Apr 05, 2017 0.3400 0.3450 0.3100 0.3400 22,754 +0.02(+6.25%)
Apr 04, 2017 0.3400 0.3400 0.3200 0.3200 131,613 -0.02(-7.25%)
Apr 03, 2017 0.3450 0.3450 0.3400 0.3450 33,727 +0.00(+0.00%)
Mar 31, 2017 0.3450 0.3450 0.3450 0.3450 850 +0.00(+1.47%)
Mar 30, 2017 0.3450 0.3550 0.3400 0.3400 15,940 -0.00(-1.45%)
Mar 29, 2017 0.3400 0.3500 0.3400 0.3450 55,162 -0.01(-1.43%)
Mar 28, 2017 0.3400 0.3500 0.3400 0.3500 1,800 +0.01(+1.45%)
Mar 27, 2017 0.3500 0.3500 0.3450 0.3450 32,580 -0.02(-4.17%)
Mar 24, 2017 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.86%)
Mar 23, 2017 0.3600 0.3600 0.3500 0.3500 6,570 -0.01(-1.41%)
Mar 22, 2017 0.3550 0.3650 0.3550 0.3550 187,737 -0.01(-1.39%)
Mar 21, 2017 0.3500 0.3650 0.3500 0.3600 23,700 +0.01(+2.86%)
Mar 20, 2017 0.3500 0.3500 0.3500 0.3500 7,604 +0.00(+0.00%)
Mar 17, 2017 0.3500 0.3600 0.3400 0.3500 53,076 +0.01(+2.94%)
Mar 16, 2017 0.3550 0.3550 0.3350 0.3400 190,800 -0.01(-4.23%)
Mar 15, 2017 0.3500 0.3550 0.3450 0.3550 32,750 +0.01(+1.43%)
Mar 14, 2017 0.3400 0.3500 0.3350 0.3500 17,000 +0.00(+0.00%)
Mar 13, 2017 0.3750 0.3750 0.3500 0.3500 53,437 -0.02(-5.41%)
Mar 10, 2017 0.3450 0.3800 0.3450 0.3700 76,500 +0.03(+10.45%)
Mar 09, 2017 0.3350 0.3350 0.3300 0.3350 22,500 +0.01(+1.52%)
Mar 08, 2017 0.3300 0.3350 0.3250 0.3300 253,301 -0.01(-2.94%)
Mar 07, 2017 0.3400 0.3425 0.3300 0.3400 89,900 -0.01(-4.23%)
Mar 06, 2017 0.3500 0.3550 0.3300 0.3550 139,500 -0.03(-6.58%)
Mar 03, 2017 0.3800 0.3900 0.3800 0.3800 40,308 +0.01(+1.33%)
Mar 02, 2017 0.3900 0.3900 0.3750 0.3750 43,585 -0.01(-2.60%)
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.