Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastern Platinum Ltd (TSX: ELR )

0.2900 +0.0450 (+18.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.2400 0.2400 0.2400 260 +0.00(+0.00%)
Oct 30, 2018 0.2400 0.2400 0.2400 0.2400 13,494 -0.01(-4.00%)
Oct 29, 2018 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Oct 25, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2018 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Oct 23, 2018 0.2600 0.2600 0.2500 0.2500 1,200 -0.01(-3.85%)
Oct 22, 2018 0.2600 0.2600 0.2600 200 +0.00(+0.00%)
Oct 19, 2018 0.2500 0.2900 0.2500 0.2600 15,462 +0.02(+8.33%)
Oct 18, 2018 0.2100 0.2400 0.2100 0.2400 35,700 +0.02(+9.09%)
Oct 17, 2018 0.1900 0.2200 0.1900 0.2200 26,670 +0.02(+10.00%)
Oct 16, 2018 0.2000 0.2000 0.1700 0.2000 22,386 -0.01(-4.76%)
Oct 15, 2018 0.2200 0.2200 0.2100 0.2100 12,500 -0.01(-4.55%)
Oct 12, 2018 0.2400 0.2400 0.2200 0.2200 46,600 -0.02(-8.33%)
Oct 11, 2018 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Oct 10, 2018 0.2400 0.2400 0.2400 0.2400 11,000 +0.00(+0.00%)
Oct 09, 2018 0.2400 0.2400 0.2400 0.2400 7,800 -0.01(-4.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 03, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 02, 2018 0.2400 0.2400 0.2400 0.2400 2,300 +0.00(+0.00%)
Oct 01, 2018 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Sep 28, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Sep 26, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 25, 2018 0.2400 0.2600 0.2400 0.2400 10,375 +0.00(+0.00%)
Sep 24, 2018 0.2400 0.2500 0.2400 0.2400 3,634 +0.00(+0.00%)
Sep 21, 2018 0.2600 0.2600 0.2400 0.2400 4,684 +0.00(+0.00%)
Sep 20, 2018 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Sep 19, 2018 0.2600 0.2600 0.2400 0.2400 4,079 +0.00(+0.00%)
Sep 18, 2018 0.2400 0.2400 0.2400 400 +0.00(+0.00%)
Sep 17, 2018 0.2500 0.2500 0.2400 0.2400 1,000 +0.00(+0.00%)
Sep 14, 2018 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0.2500 13,369 -0.01(-3.85%)
Sep 12, 2018 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Sep 11, 2018 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Sep 10, 2018 0.2600 0.2600 0.2400 0.2400 1,800 -0.02(-7.69%)
Sep 07, 2018 0.2600 0.2600 0.2600 0.2600 6,500 +0.01(+4.00%)
Sep 06, 2018 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Sep 05, 2018 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Sep 04, 2018 0.2600 0.2600 0.2500 0.2500 5,879 -0.02(-7.41%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 29, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 28, 2018 0.2600 0.2600 0.2600 0.2600 1,050 -0.01(-3.70%)
Aug 27, 2018 0.2600 0.2700 0.2600 0.2700 35,500 +0.02(+8.00%)
Aug 24, 2018 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Aug 23, 2018 0.2600 0.2600 0.2500 0.2500 24,500 -0.01(-3.85%)
Aug 22, 2018 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+4.00%)
Aug 21, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Aug 20, 2018 0.2400 0.2400 0.2400 0.2400 650 +0.00(+0.00%)
Aug 17, 2018 0.2500 0.2500 0.2400 0.2400 8,500 -0.01(-4.00%)
Aug 16, 2018 0.2500 0.2500 0.2500 0.2500 12,719 +0.00(+0.00%)
Aug 15, 2018 0.2800 0.2800 0.2500 0.2500 24,500 -0.04(-13.79%)
Aug 14, 2018 0.2900 0.2900 0.2800 0.2900 36,800 +0.00(+0.00%)
Aug 13, 2018 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Aug 09, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 08, 2018 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Aug 03, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 02, 2018 0.2900 0.2900 0.2900 0.2900 17,000 +0.00(+0.00%)
Aug 01, 2018 0.2900 0.2900 0.2900 0.2900 3,010 +0.00(+0.00%)
Jul 31, 2018 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jul 30, 2018 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jul 27, 2018 0.2900 0.3100 0.2900 0.2900 18,000 +0.00(+0.00%)
Jul 23, 2018 0.2900 0.2900 0.2900 150 +0.00(+0.00%)
Jul 20, 2018 0.2950 0.2950 0.2850 0.2900 6,100 -0.01(-1.69%)
Jul 19, 2018 0.2950 0.2950 0.2950 0.2950 7,000 +0.01(+1.72%)
Jul 18, 2018 0.2900 0.2900 0.2900 0.2900 5,800 +0.01(+1.75%)
Jul 17, 2018 0.3300 0.3300 0.2800 0.2850 110,200 -0.06(-16.18%)
Jul 16, 2018 0.3400 0.3400 0.3400 0.3400 6,900 +0.00(+0.00%)
Jul 13, 2018 0.3350 0.3400 0.3350 0.3400 71,560 +0.02(+4.62%)
Jul 11, 2018 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Jul 10, 2018 0.3150 0.3350 0.3150 0.3350 29,838 +0.00(+0.00%)
Jul 09, 2018 0.3200 0.3350 0.3150 0.3350 21,100 +0.02(+6.35%)
Jul 06, 2018 0.3250 0.3300 0.3150 0.3150 2,500 -0.02(-4.55%)
Jul 05, 2018 0.3300 0.3300 0.3300 0.3300 7,500 +0.02(+6.45%)
Jul 04, 2018 0.3100 0.3100 0.3100 0.3100 2,100 +0.00(+0.00%)
Jul 03, 2018 0.3150 0.3150 0.3100 0.3100 21,700 +0.00(+0.00%)
Jun 29, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 27, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 26, 2018 0.3100 0.3100 0.3100 0.3100 900 -0.01(-3.13%)
Jun 25, 2018 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-1.54%)
Jun 22, 2018 0.3100 0.3250 0.3100 0.3250 4,600 +0.02(+6.56%)
Jun 21, 2018 0.3050 0.3050 0.3050 0.3050 500 -0.01(-1.61%)
Jun 20, 2018 0.3100 0.3100 0.3100 0.3100 3,640 -0.01(-1.59%)
Jun 19, 2018 0.3150 0.3150 0.3150 0.3150 19,000 -0.01(-1.56%)
Jun 18, 2018 0.3250 0.3250 0.3200 0.3200 3,400 +0.00(+0.00%)
Jun 14, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 12, 2018 0.3100 0.3100 0.3100 200 -0.01(-3.13%)
Jun 11, 2018 0.3400 0.3500 0.3200 0.3200 7,100 +0.00(+0.00%)
Jun 08, 2018 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Jun 07, 2018 0.3250 0.3500 0.3200 0.3400 56,900 +0.04(+13.33%)
Jun 06, 2018 0.2900 0.3000 0.2900 0.3000 10,050 +0.01(+3.45%)
Jun 05, 2018 0.3000 0.3000 0.2900 0.2900 9,500 +0.00(+0.00%)
Jun 04, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jun 01, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
May 31, 2018 0.3000 0.3150 0.2850 0.2900 13,335 -0.01(-3.33%)
May 29, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2018 0.3000 0.3000 0.3000 0.3000 22,500 -0.01(-3.23%)
May 25, 2018 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
May 23, 2018 0.3100 0.3100 0.3100 450 -0.02(-6.06%)
May 22, 2018 0.3200 0.3300 0.3100 0.3300 24,655 +0.00(+0.00%)
May 18, 2018 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 16, 2018 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 15, 2018 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-1.49%)
May 11, 2018 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
May 10, 2018 0.3200 0.3300 0.3200 0.3300 12,500 +0.02(+6.45%)
May 09, 2018 0.3300 0.3300 0.3100 0.3100 16,530 -0.04(-11.43%)
May 08, 2018 0.3500 0.3500 0.3500 0.3500 16,000 -0.01(-2.78%)
May 07, 2018 0.3550 0.3600 0.3550 0.3600 18,000 +0.01(+1.41%)
May 04, 2018 0.3550 0.3550 0.3550 0.3550 8,000 -0.03(-6.58%)
Apr 26, 2018 0.3800 0.3800 0.3800 350 +0.00(+0.00%)
Apr 24, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 23, 2018 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Apr 20, 2018 0.3850 0.4000 0.3800 0.4000 9,720 +0.01(+1.27%)
Apr 18, 2018 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Apr 17, 2018 0.3800 0.3900 0.3800 0.3800 2,670 -0.01(-2.56%)
Apr 16, 2018 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Apr 12, 2018 0.3900 0.3900 0.3900 11 -0.01(-1.27%)
Apr 11, 2018 0.3900 0.3950 0.3900 0.3950 20,500 +0.01(+1.28%)
Apr 10, 2018 0.3800 0.3900 0.3700 0.3900 30,500 +0.01(+2.63%)
Apr 09, 2018 0.3800 0.3800 0.3800 0.3800 750 +0.01(+2.70%)
Apr 06, 2018 0.3900 0.3900 0.3700 0.3700 21,000 -0.04(-8.64%)
Apr 05, 2018 0.4050 0.4050 0.4050 0.4050 3,800 +0.01(+1.25%)
Apr 04, 2018 0.4100 0.4100 0.4000 0.4000 15,500 -0.01(-1.23%)
Apr 03, 2018 0.4200 0.4250 0.4050 0.4050 23,988 -0.01(-3.57%)
Apr 02, 2018 0.4150 0.4200 0.4150 0.4200 20,200 +0.00(+0.00%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Mar 28, 2018 0.3800 0.4150 0.3800 0.3950 123,074 +0.04(+9.72%)
Mar 27, 2018 0.3550 0.3600 0.3550 0.3600 3,720 +0.00(+0.00%)
Mar 26, 2018 0.3900 0.3900 0.3600 0.3600 10,882 -0.03(-6.49%)
Mar 23, 2018 0.3850 0.3850 0.3850 0.3850 2,300 +0.01(+1.32%)
Mar 22, 2018 0.3800 0.3800 0.3800 0.3800 800 +0.02(+5.56%)
Mar 21, 2018 0.3600 0.3700 0.3600 0.3600 12,000 -0.02(-5.26%)
Mar 20, 2018 0.3600 0.3800 0.3600 0.3800 10,100 +0.02(+4.11%)
Mar 19, 2018 0.3600 0.3650 0.3600 0.3650 3,799 -0.01(-1.35%)
Mar 16, 2018 0.3700 0.3700 0.3700 0.3700 1,385 -0.01(-1.33%)
Mar 15, 2018 0.3750 0.3750 0.3750 0.3750 21,231 +0.00(+0.00%)
Mar 14, 2018 0.3750 0.3750 0.3750 0.3750 1,500 -0.01(-1.32%)
Mar 13, 2018 0.3950 0.3950 0.3800 0.3800 1,500 +0.00(+0.00%)
Mar 12, 2018 0.3900 0.3900 0.3800 0.3800 3,100 +0.01(+1.33%)
Mar 08, 2018 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Mar 07, 2018 0.3700 0.3900 0.3700 0.3900 30,637 +0.03(+6.85%)
Mar 06, 2018 0.3500 0.3650 0.3500 0.3650 22,106 +0.02(+4.29%)
Mar 05, 2018 0.3550 0.3550 0.3500 0.3500 6,930 -0.03(-7.89%)
Mar 02, 2018 0.3800 0.3800 0.3800 0.3800 18,600 -0.02(-3.80%)
Mar 01, 2018 0.4000 0.4000 0.3950 0.3950 2,000 -0.01(-1.25%)
Feb 28, 2018 0.4000 0.4000 0.4000 0.4000 2,650 +0.01(+2.56%)
Feb 27, 2018 0.4250 0.4250 0.3950 0.3900 63,525 -0.03(-7.14%)
Feb 26, 2018 0.4000 0.5000 0.3800 0.4200 291,000 +0.05(+13.51%)
Feb 23, 2018 0.3600 0.3700 0.3600 0.3700 4,000 +0.02(+5.71%)
Feb 22, 2018 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
Feb 21, 2018 0.3300 0.3700 0.3300 0.3600 16,104 +0.02(+5.88%)
Feb 16, 2018 0.3400 0.3400 0.3400 200 -0.01(-2.86%)
Feb 15, 2018 0.3500 0.3500 0.3400 0.3500 11,572 -0.01(-1.41%)
Feb 14, 2018 0.3700 0.3700 0.3500 0.3550 32,850 -0.02(-4.05%)
Feb 12, 2018 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Feb 09, 2018 0.3400 0.3450 0.3400 0.3450 17,500 +0.00(+0.00%)
Feb 08, 2018 0.3450 0.3450 0.3450 0.3450 1,700 -0.03(-6.76%)
Feb 07, 2018 0.3500 0.3700 0.3450 0.3700 29,700 +0.02(+5.71%)
Feb 06, 2018 0.3500 0.3500 0.3500 0.3500 6,000 -0.01(-1.41%)
Feb 05, 2018 0.3550 0.3550 0.3550 0.3550 1,500 +0.01(+1.43%)
Feb 02, 2018 0.3500 0.3500 0.3500 0.3500 9,000 -0.02(-5.41%)
Feb 01, 2018 0.3600 0.3700 0.3550 0.3700 8,500 +0.01(+2.78%)
Jan 31, 2018 0.3600 0.3600 0.3600 0.3600 2,733 +0.00(+0.00%)
Jan 30, 2018 0.3800 0.3800 0.3500 0.3600 20,000 -0.02(-5.26%)
Jan 29, 2018 0.3950 0.3950 0.3800 0.3800 24,650 -0.01(-2.56%)
Jan 26, 2018 0.3700 0.3900 0.3700 0.3900 20,300 +0.01(+2.63%)
Jan 25, 2018 0.3600 0.3800 0.3550 0.3800 40,830 +0.03(+8.57%)
Jan 24, 2018 0.3500 0.3500 0.3500 0.3500 6,400 +0.00(+0.00%)
Jan 23, 2018 0.3550 0.3600 0.3500 0.3500 17,970 -0.01(-2.78%)
Jan 22, 2018 0.3550 0.3600 0.3550 0.3600 24,300 +0.01(+2.86%)
Jan 19, 2018 0.3700 0.3700 0.3500 0.3500 11,870 -0.01(-2.78%)
Jan 18, 2018 0.3600 0.3600 0.3600 0.3600 11,000 -0.01(-2.70%)
Jan 17, 2018 0.3700 0.3700 0.3500 0.3700 15,120 +0.00(+0.00%)
Jan 16, 2018 0.3700 0.3700 0.3700 0.3700 13,000 +0.01(+1.37%)
Jan 15, 2018 0.3650 0.3900 0.3550 0.3650 70,811 +0.02(+4.29%)
Jan 12, 2018 0.3600 0.3600 0.3500 0.3500 13,600 +0.00(+0.00%)
Jan 11, 2018 0.3700 0.3700 0.3500 0.3500 32,580 -0.02(-5.41%)
Jan 10, 2018 0.3550 0.3700 0.3550 0.3700 2,350 +0.02(+5.71%)
Jan 09, 2018 0.3500 0.3600 0.3500 0.3500 26,230 -0.01(-1.41%)
Jan 08, 2018 0.3500 0.3550 0.3500 0.3550 58,700 +0.01(+1.43%)
Jan 05, 2018 0.3500 0.3500 0.3450 0.3500 71,750 +0.01(+1.45%)
Jan 04, 2018 0.3400 0.3450 0.3400 0.3450 7,000 +0.02(+6.15%)
Jan 03, 2018 0.3250 0.3500 0.3250 0.3250 13,855 -0.01(-2.99%)
Jan 02, 2018 0.3350 0.3350 0.3350 0.3350 1,250 +0.01(+1.52%)
Dec 29, 2017 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Dec 28, 2017 0.3200 0.3200 0.3150 0.3150 17,600 +0.00(+0.00%)
Dec 27, 2017 0.3300 0.3300 0.3150 0.3150 110,101 -0.03(-7.35%)
Dec 22, 2017 0.3450 0.3450 0.3400 0.3400 8,000 +0.00(+0.00%)
Dec 21, 2017 0.3300 0.3400 0.3300 0.3400 17,150 +0.00(+0.00%)
Dec 19, 2017 0.3400 0.3400 0.3400 125 +0.01(+1.49%)
Dec 18, 2017 0.3500 0.3600 0.3350 0.3350 40,478 -0.02(-6.94%)
Dec 14, 2017 0.3600 0.3600 0.3600 170 +0.04(+12.50%)
Dec 13, 2017 0.3200 0.3250 0.3150 0.3200 164,668 +0.00(+0.00%)
Dec 12, 2017 0.3200 0.3200 0.3200 0.3200 26,680 -0.01(-3.03%)
Dec 11, 2017 0.3200 0.3300 0.3200 0.3300 3,400 +0.02(+4.76%)
Dec 08, 2017 0.3150 0.3150 0.3150 0.3150 8,500 +0.00(+0.00%)
Dec 07, 2017 0.3350 0.3350 0.3150 0.3150 60,186 -0.02(-5.97%)
Dec 06, 2017 0.3600 0.3600 0.3350 0.3350 14,477 -0.01(-1.47%)
Dec 05, 2017 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Dec 04, 2017 0.3250 0.3600 0.3200 0.3500 23,455 +0.02(+7.69%)
Dec 01, 2017 0.3250 0.3250 0.3150 0.3250 11,800 +0.00(+0.00%)
Nov 30, 2017 0.3150 0.3250 0.3150 0.3250 39,700 +0.01(+3.17%)
Nov 29, 2017 0.3200 0.3200 0.3150 0.3150 4,000 -0.01(-3.08%)
Nov 28, 2017 0.3150 0.3250 0.3150 0.3250 54,856 +0.01(+1.56%)
Nov 27, 2017 0.3200 0.3200 0.3200 0.3200 19,865 +0.00(+0.00%)
Nov 24, 2017 0.3200 0.3200 0.3200 0.3200 8,200 +0.01(+1.59%)
Nov 23, 2017 0.3150 0.3200 0.3150 0.3150 12,450 +0.00(+0.00%)
Nov 22, 2017 0.3150 0.3150 0.3150 0.3150 3,880 +0.00(+0.00%)
Nov 21, 2017 0.3150 0.3150 0.3150 0.3150 19,500 -0.01(-1.56%)
Nov 17, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Nov 16, 2017 0.3150 0.3200 0.3150 0.3150 8,800 +0.00(+0.00%)
Nov 15, 2017 0.3150 0.3150 0.3100 0.3150 67,560 -0.01(-1.56%)
Nov 14, 2017 0.3150 0.3200 0.3100 0.3200 12,500 +0.01(+1.59%)
Nov 13, 2017 0.3150 0.3150 0.3150 0.3150 86,300 +0.00(+0.00%)
Nov 10, 2017 0.3150 0.3150 0.3150 0.3150 4,500 -0.01(-1.56%)
Nov 09, 2017 0.3200 0.3200 0.3150 0.3200 25,040 +0.01(+1.59%)
Nov 08, 2017 0.3150 0.3150 0.3150 0.3150 9,080 +0.00(+0.00%)
Nov 07, 2017 0.3150 0.3150 0.3150 0.3150 4,616 -0.01(-1.56%)
Nov 06, 2017 0.3200 0.3200 0.3150 0.3200 28,700 +0.00(+0.00%)
Nov 03, 2017 0.3150 0.3200 0.3150 0.3200 113,470 +0.00(+0.00%)
Nov 02, 2017 0.3100 0.3200 0.3100 0.3200 5,200 +0.01(+3.23%)
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.