Skip to main content
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 (%)
Jan 30, 2015 1.380 1.530 1.290 1.520 405,044 +0.12(+8.57%)
Jan 29, 2015 1.320 1.400 1.290 1.400 351,687 +0.07(+5.26%)
Jan 28, 2015 1.350 1.400 1.300 1.330 402,011 -0.03(-2.21%)
Jan 27, 2015 1.310 1.360 1.290 1.360 38,876 +0.02(+1.49%)
Jan 26, 2015 1.370 1.370 1.260 1.340 93,295 -0.02(-1.47%)
Jan 23, 2015 1.380 1.390 1.340 1.360 27,812 +0.00(+0.00%)
Jan 22, 2015 1.350 1.370 1.300 1.360 2,811,600 +0.03(+2.26%)
Jan 21, 2015 1.330 1.370 1.300 1.330 97,680 -0.02(-1.48%)
Jan 20, 2015 1.350 1.390 1.330 1.350 767,015 -0.05(-3.57%)
Jan 19, 2015 1.360 1.400 1.350 1.400 47,965 +0.01(+0.72%)
Jan 16, 2015 1.420 1.450 1.380 1.390 69,429 +0.00(+0.00%)
Jan 15, 2015 1.440 1.450 1.390 1.390 46,137 +0.01(+0.72%)
Jan 14, 2015 1.450 1.450 1.350 1.380 249,293 -0.08(-5.48%)
Jan 13, 2015 1.500 1.510 1.430 1.460 562,676 -0.03(-2.01%)
Jan 12, 2015 1.510 1.530 1.450 1.490 162,332 -0.07(-4.49%)
Jan 09, 2015 1.590 1.590 1.540 1.560 100,637 -0.04(-2.50%)
Jan 08, 2015 1.590 1.630 1.580 1.600 140,496 +0.00(+0.00%)
Jan 07, 2015 1.650 1.650 1.590 1.600 110,084 -0.01(-0.62%)
Jan 06, 2015 1.500 1.710 1.500 1.610 1,232,841 +0.07(+4.55%)
Jan 05, 2015 1.590 1.590 1.460 1.540 96,362 -0.06(-3.75%)
Jan 02, 2015 1.420 1.620 1.410 1.600 152,594 +0.19(+13.48%)
Dec 31, 2014 1.410 1.410 1.410 0 +0.04(+2.92%)
Dec 30, 2014 1.340 1.400 1.300 1.370 781,435 +0.03(+2.24%)
Dec 29, 2014 1.410 1.440 1.300 1.340 155,844 -0.10(-6.94%)
Dec 24, 2014 1.440 1.440 1.440 0 +0.12(+9.09%)
Dec 23, 2014 1.410 1.480 1.320 1.320 341,339 -0.13(-8.97%)
Dec 22, 2014 1.460 1.460 1.400 1.450 48,095 +0.06(+4.32%)
Dec 19, 2014 1.420 1.455 1.350 1.390 134,185 -0.06(-4.14%)
Dec 18, 2014 1.500 1.500 1.390 1.450 117,088 -0.05(-3.33%)
Dec 17, 2014 1.410 1.540 1.410 1.500 75,885 +0.10(+7.14%)
Dec 16, 2014 1.550 1.400 678,819 +0.06(+4.48%)
Dec 15, 2014 1.350 1.370 1.340 1.340 549,176 -0.01(-0.74%)
Dec 12, 2014 1.370 1.370 1.310 1.350 56,490 -0.03(-2.17%)
Dec 11, 2014 1.350 1.380 1.350 1.380 48,551 -0.01(-0.72%)
Dec 10, 2014 1.410 1.410 1.370 1.390 17,475 -0.03(-2.11%)
Dec 09, 2014 1.470 1.470 1.400 1.420 18,463 -0.02(-1.39%)
Dec 08, 2014 1.500 1.500 1.400 1.440 46,404 -0.06(-4.00%)
Dec 05, 2014 1.400 1.500 1.370 1.500 48,458 +0.13(+9.49%)
Dec 04, 2014 1.500 1.500 1.330 1.370 176,530 -0.13(-8.67%)
Dec 03, 2014 1.500 1.500 1.450 1.500 103,349 +0.05(+3.45%)
Dec 02, 2014 1.510 1.510 1.450 1.450 103,488 -0.03(-2.03%)
Dec 01, 2014 1.550 1.550 1.480 1.480 115,670 -0.02(-1.33%)
Nov 28, 2014 1.620 1.620 1.480 1.500 930,862 -0.07(-4.46%)
Nov 27, 2014 1.600 1.600 1.560 1.570 35,874 -0.03(-1.88%)
Nov 26, 2014 1.600 1.600 1.560 1.600 21,213 -0.04(-2.44%)
Nov 25, 2014 1.640 1.640 1.580 1.640 109,862 +0.00(+0.00%)
Nov 24, 2014 1.650 1.680 1.560 1.640 235,650 -0.01(-0.61%)
Nov 21, 2014 1.500 1.660 1.500 1.650 347,531 +0.06(+3.77%)
Nov 20, 2014 1.460 1.620 1.440 1.590 202,543 +0.11(+7.43%)
Nov 19, 2014 1.410 1.480 1.410 1.480 106,313 -0.01(-0.67%)
Nov 18, 2014 1.550 1.590 1.480 1.490 314,084 -0.12(-7.45%)
Nov 17, 2014 1.650 1.650 1.600 1.610 173,684 -0.05(-3.01%)
Nov 14, 2014 1.690 1.700 1.650 1.660 425,668 -0.04(-2.35%)
Nov 13, 2014 1.720 1.740 1.680 1.700 269,448 -0.02(-1.16%)
Nov 12, 2014 1.650 1.770 1.650 1.720 2,572,181 +0.00(+0.00%)
Nov 11, 2014 1.670 1.750 1.560 1.720 778,246 -0.04(-2.27%)
Nov 10, 2014 1.560 1.800 1.550 1.760 2,101,342 -0.02(-1.12%)
Nov 07, 2014 1.010 2.170 1.010 1.780 2,752,250 +0.90(+102.27%)
Nov 06, 2014 0.8400 0.8800 0.8400 0.8800 983,428 +0.03(+3.53%)
Nov 05, 2014 0.8500 0.9000 0.7900 0.8500 1,450,754 -0.01(-1.16%)
Nov 04, 2014 0.8600 0.8700 0.8400 0.8600 101,598 -0.01(-1.15%)
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.