Skip to main content
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: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.2300 0.2300 0.2300 0.2300 14,090 +0.00(+0.00%)
Apr 29, 2020 0.2300 0.2300 0.2300 0.2300 93,380 +0.00(+0.00%)
Apr 28, 2020 0.2200 0.2300 0.2200 0.2300 9,500 -0.02(-8.00%)
Apr 27, 2020 0.2400 0.2500 0.2300 0.2500 59,600 +0.00(+0.00%)
Apr 24, 2020 0.2600 0.2600 0.2300 0.2500 29,600 -0.02(-7.41%)
Apr 23, 2020 0.2700 0.2700 0.2700 440 +0.00(+0.00%)
Apr 21, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Apr 17, 2020 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 16, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 15, 2020 0.2600 0.2900 0.2600 0.2900 11,400 +0.03(+11.54%)
Apr 14, 2020 0.2600 0.2600 0.2600 0.2600 2,100 +0.00(+0.00%)
Apr 08, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 07, 2020 0.2400 0.2600 0.2400 0.2600 6,600 +0.02(+8.33%)
Apr 06, 2020 0.2100 0.2400 0.2100 0.2400 17,800 +0.02(+9.09%)
Apr 03, 2020 0.2100 0.2200 0.2100 0.2200 15,100 +0.01(+4.76%)
Apr 02, 2020 0.2400 0.2400 0.2100 0.2100 18,125 -0.03(-12.50%)
Mar 31, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2400 0.2100 0.2400 3,000 +0.01(+4.35%)
Mar 27, 2020 0.2400 0.2400 0.2300 0.2300 40,000 -0.01(-4.17%)
Mar 26, 2020 0.2500 0.2500 0.2400 0.2400 16,500 -0.01(-4.00%)
Mar 25, 2020 0.2600 0.2600 0.2300 0.2500 16,446 -0.01(-3.85%)
Mar 24, 2020 0.2100 0.2700 0.2100 0.2600 39,425 +0.07(+36.84%)
Mar 23, 2020 0.1900 0.2200 0.1900 0.1900 8,000 +0.00(+0.00%)
Mar 20, 2020 0.2400 0.2400 0.1800 0.1900 57,069 -0.05(-20.83%)
Mar 19, 2020 0.2100 0.2400 0.2000 0.2400 39,400 +0.02(+9.09%)
Mar 18, 2020 0.2400 0.2400 0.2200 0.2200 70,300 -0.05(-18.52%)
Mar 17, 2020 0.2300 0.2700 0.2300 0.2700 13,300 +0.02(+8.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Mar 13, 2020 0.2600 0.2700 0.2500 0.2700 21,199 +0.01(+3.85%)
Mar 12, 2020 0.2700 0.3200 0.2600 0.2600 23,547 -0.01(-3.70%)
Mar 11, 2020 0.3400 0.3400 0.2700 0.2700 21,947 -0.04(-12.90%)
Mar 10, 2020 0.3500 0.3500 0.2600 0.3100 25,090 +0.02(+6.90%)
Mar 09, 2020 0.3300 0.3300 0.2900 0.2900 19,250 -0.07(-19.44%)
Mar 06, 2020 0.3300 0.3800 0.3300 0.3600 16,000 +0.01(+2.86%)
Mar 05, 2020 0.2800 0.4200 0.2800 0.3500 72,905 +0.06(+20.69%)
Mar 04, 2020 0.2600 0.3000 0.2600 0.2900 65,023 -0.06(-17.14%)
Mar 03, 2020 0.3100 0.3500 0.3100 0.3500 7,002 +0.00(+0.00%)
Mar 02, 2020 0.3800 0.3800 0.3500 0.3500 18,256 -0.01(-2.78%)
Feb 28, 2020 0.3700 0.4200 0.3500 0.3600 35,400 -0.04(-10.00%)
Feb 27, 2020 0.4200 0.4200 0.3900 0.4000 33,500 -0.03(-6.98%)
Feb 26, 2020 0.4200 0.4300 0.4200 0.4300 16,507 +0.00(+0.00%)
Feb 25, 2020 0.4100 0.4300 0.4000 0.4300 17,500 +0.00(+0.00%)
Feb 24, 2020 0.4300 0.4300 0.4100 0.4300 25,085 +0.00(+0.00%)
Feb 21, 2020 0.4100 0.4300 0.4100 0.4300 9,048 -0.01(-2.27%)
Feb 20, 2020 0.4200 0.4400 0.4100 0.4400 74,344 +0.02(+4.76%)
Feb 19, 2020 0.3400 0.4200 0.3400 0.4200 27,500 +0.08(+23.53%)
Feb 18, 2020 0.3800 0.3800 0.3300 0.3400 40,100 -0.04(-10.53%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Feb 13, 2020 0.4000 0.4000 0.3900 0.3900 2,820 -0.02(-4.88%)
Feb 12, 2020 0.4100 0.4100 0.4100 0.4100 1,718 +0.00(+0.00%)
Feb 11, 2020 0.3900 0.4300 0.3900 0.4100 13,025 +0.02(+5.13%)
Feb 10, 2020 0.4300 0.4300 0.3900 0.3900 15,500 -0.02(-4.88%)
Feb 06, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 05, 2020 0.4000 0.4000 0.3900 0.4000 4,600 -0.03(-6.98%)
Feb 03, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jan 31, 2020 0.4300 0.4400 0.4200 0.4400 5,500 +0.01(+2.33%)
Jan 30, 2020 0.4400 0.4400 0.4300 0.4300 13,079 -0.01(-2.27%)
Jan 29, 2020 0.4200 0.4400 0.4200 0.4400 12,625 +0.02(+4.76%)
Jan 28, 2020 0.3900 0.4400 0.3900 0.4200 69,418 +0.03(+7.69%)
Jan 27, 2020 0.4000 0.4200 0.3900 0.3900 18,578 -0.05(-11.36%)
Jan 24, 2020 0.5000 0.5200 0.4400 0.4400 116,604 -0.01(-2.22%)
Jan 23, 2020 0.3700 0.7200 0.3700 0.4500 579,477 +0.08(+21.62%)
Jan 22, 2020 0.3500 0.3700 0.3200 0.3700 77,843 +0.02(+5.71%)
Jan 21, 2020 0.3400 0.3500 0.3400 0.3500 18,558 +0.01(+2.94%)
Jan 20, 2020 0.3100 0.3400 0.3100 0.3400 30,100 +0.00(+0.00%)
Jan 17, 2020 0.3300 0.3400 0.3200 0.3400 7,000 +0.01(+3.03%)
Jan 16, 2020 0.3400 0.3400 0.3300 0.3300 30,685 +0.00(+0.00%)
Jan 15, 2020 0.3300 0.3300 0.3300 0.3300 18,400 +0.01(+3.13%)
Jan 14, 2020 0.3100 0.3200 0.3100 0.3200 108,538 +0.01(+3.23%)
Jan 13, 2020 0.3100 0.3200 0.3100 0.3100 18,500 -0.01(-3.13%)
Jan 10, 2020 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 09, 2020 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 08, 2020 0.3300 0.3300 0.3200 0.3200 4,000 -0.03(-8.57%)
Jan 07, 2020 0.3500 0.3500 0.3100 0.3500 14,500 +0.03(+9.37%)
Jan 06, 2020 0.3100 0.3500 0.3100 0.3200 47,370 +0.01(+3.23%)
Jan 03, 2020 0.2900 0.3100 0.2900 0.3100 27,500 +0.02(+6.90%)
Jan 02, 2020 0.2800 0.3000 0.2800 0.2900 54,992 +0.03(+11.54%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Dec 27, 2019 0.2600 0.2600 0.2600 0.2600 4,700 +0.00(+0.00%)
Dec 23, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 20, 2019 0.2600 0.2600 0.2600 0.2600 1,200 -0.02(-7.14%)
Dec 17, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 16, 2019 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Dec 13, 2019 0.2600 0.2800 0.2600 0.2800 4,000 +0.02(+7.69%)
Dec 12, 2019 0.2600 0.2600 0.2600 0.2600 2,000 -0.02(-7.14%)
Dec 11, 2019 0.2800 0.2800 0.2800 0.2800 5,100 +0.01(+3.70%)
Dec 10, 2019 0.2800 0.2800 0.2700 0.2700 8,588 +0.00(+0.00%)
Dec 09, 2019 0.2500 0.2700 0.2500 0.2700 15,190 +0.02(+8.00%)
Dec 06, 2019 0.2500 0.2500 0.2500 0.2500 14,672 +0.00(+0.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
Dec 03, 2019 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Dec 02, 2019 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Nov 28, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 25, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 22, 2019 0.2900 0.2900 0.2900 0.2900 10,200 +0.00(+0.00%)
Nov 21, 2019 0.2900 0.2900 0.2900 0.2900 9,700 +0.01(+3.57%)
Nov 20, 2019 0.2900 0.2900 0.2600 0.2800 13,577 +0.01(+3.70%)
Nov 19, 2019 0.2500 0.2700 0.2500 0.2700 1,885 +0.01(+3.85%)
Nov 18, 2019 0.2600 0.2600 0.2600 0.2600 829 -0.02(-7.14%)
Nov 15, 2019 0.2900 0.2900 0.2600 0.2800 4,100 -0.01(-3.45%)
Nov 14, 2019 0.2900 0.2900 0.2900 0.2900 11,500 +0.00(+0.00%)
Nov 13, 2019 0.2900 0.2900 0.2900 0.2900 1,643 +0.00(+0.00%)
Nov 12, 2019 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
Nov 11, 2019 0.2600 0.2900 0.2600 0.2900 20,500 +0.01(+3.57%)
Nov 08, 2019 0.2900 0.2900 0.2700 0.2800 2,500 -0.01(-3.45%)
Nov 06, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 05, 2019 0.2600 0.2900 0.2600 0.2900 22,975 +0.03(+11.54%)
Nov 04, 2019 0.2600 0.2600 0.2600 0.2600 500 -0.03(-10.34%)
Nov 01, 2019 0.2800 0.2900 0.2700 0.2900 11,811 +0.01(+3.57%)
Oct 31, 2019 0.2700 0.2800 0.2700 0.2800 5,611 +0.01(+3.70%)
Oct 30, 2019 0.2600 0.2700 0.2600 0.2700 36,539 +0.01(+3.85%)
Oct 29, 2019 0.2600 0.2600 0.2600 0.2600 18,650 +0.02(+8.33%)
Oct 28, 2019 0.2400 0.2600 0.2400 0.2400 4,156 +0.00(+0.00%)
Oct 25, 2019 0.2400 0.2600 0.2400 0.2400 3,604 -0.01(-4.00%)
Oct 24, 2019 0.2500 0.2600 0.2500 0.2500 31,951 +0.00(+0.00%)
Oct 23, 2019 0.2500 0.2500 0.2500 180 +0.00(+0.00%)
Oct 22, 2019 0.2500 0.2700 0.2400 0.2500 7,208 -0.01(-3.85%)
Oct 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 18, 2019 0.2600 0.2600 0.2600 0.2600 7,000 +0.00(+0.00%)
Oct 17, 2019 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 0.2500 19,000 +0.00(+0.00%)
Oct 15, 2019 0.2400 0.2500 0.2400 0.2500 3,629 +0.01(+4.17%)
Oct 11, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 10, 2019 0.2300 0.2500 0.2300 0.2500 11,100 +0.03(+13.64%)
Oct 09, 2019 0.2200 0.2200 0.2200 0.2200 8,500 +0.00(+0.00%)
Oct 08, 2019 0.2500 0.2500 0.2200 0.2200 60,500 -0.03(-12.00%)
Oct 07, 2019 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Oct 04, 2019 0.2700 0.2700 0.2500 0.2500 14,700 -0.04(-13.79%)
Oct 03, 2019 0.2700 0.2900 0.2700 0.2900 1,500 +0.02(+7.41%)
Oct 02, 2019 0.2800 0.2800 0.2700 0.2700 14,500 -0.01(-3.57%)
Oct 01, 2019 0.2800 0.2800 0.2800 0.2800 3,500 -0.01(-3.45%)
Sep 30, 2019 0.2900 0.3100 0.2900 0.2900 33,800 +0.00(+0.00%)
Sep 27, 2019 0.2900 0.2900 0.2900 0.2900 600 -0.03(-9.38%)
Sep 25, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 24, 2019 0.3300 0.3300 0.3200 0.3300 24,779 +0.01(+3.13%)
Sep 23, 2019 0.3200 0.3200 0.3200 0.3200 970 -0.03(-8.57%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 3,000 +0.04(+12.90%)
Sep 19, 2019 0.3100 0.3100 0.3100 0.3100 1,125 +0.00(+0.00%)
Sep 18, 2019 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
Sep 17, 2019 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Sep 16, 2019 0.3000 0.3100 0.3000 0.3000 26,877 +0.01(+3.45%)
Sep 13, 2019 0.3000 0.3000 0.2900 0.2900 18,100 -0.02(-6.45%)
Sep 12, 2019 0.3200 0.3200 0.3100 0.3100 10,611 -0.02(-6.06%)
Sep 09, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 06, 2019 0.3100 0.3300 0.3100 0.3300 7,850 -0.01(-2.94%)
Sep 05, 2019 0.3500 0.3500 0.3200 0.3400 30,500 +0.00(+0.00%)
Sep 04, 2019 0.3500 0.3500 0.3400 0.3400 40,200 +0.02(+6.25%)
Sep 03, 2019 0.3100 0.3400 0.3000 0.3200 92,070 +0.02(+6.67%)
Aug 30, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 29, 2019 0.2900 0.3100 0.2800 0.3100 62,479 +0.05(+19.23%)
Aug 28, 2019 0.2800 0.2800 0.2600 0.2600 100,000 +0.00(+0.00%)
Aug 27, 2019 0.2500 0.2600 0.2500 0.2600 2,230 +0.00(+0.00%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 23,499 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Aug 22, 2019 0.2500 0.2600 0.2500 0.2600 15,200 +0.01(+4.00%)
Aug 21, 2019 0.2800 0.2900 0.2500 0.2500 37,860 -0.02(-7.41%)
Aug 20, 2019 0.2600 0.2900 0.2600 0.2700 44,170 +0.02(+8.00%)
Aug 19, 2019 0.2500 0.2600 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 16, 2019 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
Aug 15, 2019 0.2600 0.2600 0.2500 0.2500 16,300 +0.01(+4.17%)
Aug 12, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 09, 2019 0.2500 0.2500 0.2500 0.2500 9,128 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2500 0.2500 0.2500 37,300 +0.00(+0.00%)
Aug 07, 2019 0.2400 0.2500 0.2400 0.2500 37,339 +0.01(+4.17%)
Aug 06, 2019 0.2400 0.2400 0.2400 0.2400 62,000 +0.00(+0.00%)
Aug 01, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 31, 2019 0.2400 0.2400 0.2400 0.2400 23,840 -0.01(-4.00%)
Jul 30, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Jul 29, 2019 0.2400 0.2500 0.2400 0.2500 1,500 +0.01(+4.17%)
Jul 26, 2019 0.2400 0.2400 0.2400 0.2400 23,499 -0.01(-4.00%)
Jul 25, 2019 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
Jul 24, 2019 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Jul 23, 2019 0.2400 0.2500 0.2400 0.2500 52,500 +0.01(+4.17%)
Jul 22, 2019 0.2400 0.2400 0.2400 0.2400 27,500 +0.00(+0.00%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 15,240 +0.00(+0.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 17, 2019 0.2400 0.2600 0.2400 0.2400 29,300 +0.00(+0.00%)
Jul 16, 2019 0.2400 0.2500 0.2400 0.2400 69,000 +0.04(+20.00%)
Jul 12, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 11, 2019 0.2300 0.2300 0.2200 0.2200 4,000 -0.02(-8.33%)
Jul 09, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 08, 2019 0.2600 0.2600 0.2400 0.2400 22,600 -0.03(-11.11%)
Jul 05, 2019 0.2800 0.2800 0.2700 0.2700 2,500 -0.02(-6.90%)
Jul 04, 2019 0.2800 0.2900 0.2600 0.2900 24,600 +0.03(+11.54%)
Jul 03, 2019 0.2500 0.2600 0.2500 0.2600 17,000 +0.00(+0.00%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 27, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jun 26, 2019 0.2400 0.2500 0.2300 0.2500 23,250 +0.00(+0.00%)
Jun 25, 2019 0.2100 0.2700 0.2100 0.2500 41,510 +0.07(+38.89%)
Jun 24, 2019 0.1800 0.1800 0.1800 0.1800 8,000 -0.01(-5.26%)
Jun 21, 2019 0.1900 0.1900 0.1900 0.1900 1,200 +0.00(+0.00%)
Jun 20, 2019 0.2000 0.2000 0.1900 0.1900 11,580 -0.01(-5.00%)
Jun 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 14, 2019 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+5.00%)
Jun 13, 2019 0.2000 0.2000 0.2000 0.2000 740 -0.01(-4.76%)
Jun 12, 2019 0.1900 0.2100 0.1900 0.2100 22,188 +0.01(+5.00%)
Jun 10, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 07, 2019 0.2300 0.2300 0.2300 0.2300 2,478 +0.02(+9.52%)
Jun 04, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 03, 2019 0.2100 0.2200 0.2100 0.2200 2,000 +0.01(+4.76%)
May 30, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 29, 2019 0.2000 0.2100 0.2000 0.2100 22,700 +0.01(+5.00%)
May 28, 2019 0.2000 0.2000 0.2000 0.2000 700 +0.01(+5.26%)
May 27, 2019 0.1900 0.1900 0.1900 0.1900 4,100 -0.02(-9.52%)
May 24, 2019 0.2100 0.2100 0.2000 0.2100 12,500 -0.02(-8.70%)
May 23, 2019 0.2300 0.2300 0.2300 0.2300 12,500 +0.01(+4.55%)
May 22, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
May 21, 2019 0.2400 0.2400 0.2200 0.2200 2,250 -0.02(-8.33%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 15, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 14, 2019 0.2200 0.2200 0.2200 0.2200 1,423 +0.00(+0.00%)
May 13, 2019 0.2200 0.2200 0.2200 204 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 08, 2019 0.2100 0.2100 0.2100 0.2100 1,400 +0.01(+5.00%)
May 03, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 02, 2019 0.2100 0.2100 0.2000 0.2000 19,500 -0.02(-9.09%)
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.