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 (%)
Mar 31, 2015 1.500 1.600 1.500 1.540 94,800 +0.01(+0.65%)
Mar 30, 2015 1.560 1.610 1.530 1.530 40,873 -0.06(-3.77%)
Mar 27, 2015 1.650 1.650 1.590 1.590 3,800 -0.04(-2.45%)
Mar 26, 2015 1.570 1.630 1.560 1.630 658,860 +0.06(+3.82%)
Mar 25, 2015 1.590 1.650 1.560 1.570 331,170 -0.08(-4.85%)
Mar 24, 2015 1.680 1.680 1.600 1.650 105,828 -0.03(-1.79%)
Mar 23, 2015 1.660 1.680 1.620 1.680 127,960 -0.02(-1.18%)
Mar 20, 2015 1.650 1.700 1.640 1.700 302,196 +0.04(+2.41%)
Mar 19, 2015 1.710 1.710 1.660 1.660 81,723 -0.02(-1.19%)
Mar 18, 2015 1.670 1.710 1.635 1.680 478,217 +0.04(+2.44%)
Mar 17, 2015 1.620 1.640 1.600 1.640 916,090 +0.04(+2.50%)
Mar 16, 2015 1.500 1.600 1.450 1.600 2,729,215 +0.17(+11.89%)
Mar 13, 2015 1.460 1.480 1.430 1.430 242,475 -0.04(-2.72%)
Mar 12, 2015 1.530 1.530 1.470 1.470 280,354 -0.03(-2.00%)
Mar 11, 2015 1.500 1.520 1.480 1.500 190,770 -0.03(-1.96%)
Mar 10, 2015 1.500 1.530 1.500 1.530 21,260 +0.02(+1.32%)
Mar 09, 2015 1.520 1.550 1.500 1.510 43,825 -0.04(-2.58%)
Mar 06, 2015 1.530 1.550 1.520 1.550 26,925 +0.02(+1.31%)
Mar 05, 2015 1.550 1.550 1.500 1.530 387,490 -0.02(-1.29%)
Mar 04, 2015 1.550 1.530 1.550 40,220 +0.00(+0.00%)
Mar 03, 2015 1.550 1.560 1.550 1.550 204,673 -0.02(-1.27%)
Mar 02, 2015 1.570 1.570 1.550 1.570 3,043,491 -0.01(-0.63%)
Feb 27, 2015 1.550 1.580 1.550 1.580 20,908 +0.00(+0.00%)
Feb 26, 2015 1.580 1.580 1.560 1.580 9,190 +0.00(+0.00%)
Feb 25, 2015 1.580 1.580 1.530 1.580 357,777 +0.02(+1.28%)
Feb 24, 2015 1.580 1.580 1.550 1.560 165,428 -0.02(-1.27%)
Feb 23, 2015 1.600 1.600 1.530 1.580 40,595 -0.04(-2.47%)
Feb 20, 2015 1.550 1.620 1.550 1.620 580,492 +0.06(+3.85%)
Feb 19, 2015 1.530 1.560 1.500 1.560 659,599 +0.04(+2.63%)
Feb 18, 2015 1.500 1.540 1.490 1.520 1,569,135 -0.01(-0.65%)
Feb 17, 2015 1.570 1.570 1.480 1.530 337,663 -0.07(-4.38%)
Feb 13, 2015 1.600 1.600 1.600 0 +0.06(+3.90%)
Feb 12, 2015 1.500 1.540 1.460 1.540 306,654 +0.05(+3.36%)
Feb 11, 2015 1.510 1.520 1.470 1.490 182,211 -0.07(-4.49%)
Feb 10, 2015 1.550 1.600 1.520 1.560 67,978 -0.04(-2.50%)
Feb 09, 2015 1.620 1.650 1.550 1.600 697,590 -0.01(-0.62%)
Feb 06, 2015 1.700 1.740 1.590 1.610 7,281,976 -0.09(-5.29%)
Feb 05, 2015 1.630 1.750 1.560 1.700 5,949,604 +0.08(+4.94%)
Feb 04, 2015 1.450 1.630 1.450 1.620 4,535,204 +0.19(+13.29%)
Feb 03, 2015 1.400 1.500 1.360 1.430 117,036 -0.02(-1.38%)
Feb 02, 2015 1.500 1.520 1.410 1.450 559,841 -0.07(-4.61%)
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%)
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.