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

Eastern Platinum Ltd (TSX: ELR )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 3, 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 29, 2016 0.8600 0.8900 0.8600 0.8800 8,850 -0.01(-1.12%)
Apr 28, 2016 0.9500 0.9500 0.8600 0.8900 218,883 -0.07(-7.29%)
Apr 27, 2016 1.000 1.000 0.9300 0.9600 44,231 -0.02(-2.04%)
Apr 26, 2016 0.9700 1.010 0.9700 0.9800 67,225 -0.01(-1.01%)
Apr 25, 2016 0.9400 1.020 0.9300 0.9900 342,937 +0.05(+5.32%)
Apr 22, 2016 0.8100 0.9400 0.8100 0.9400 277,827 +0.14(+17.50%)
Apr 21, 2016 0.7800 0.8500 0.7800 0.8000 905,412 +0.04(+5.26%)
Apr 20, 2016 0.7900 0.8100 0.7600 0.7600 234,376 -0.03(-3.80%)
Apr 19, 2016 0.8000 0.8100 0.7800 0.7900 57,104 -0.01(-1.25%)
Apr 18, 2016 0.8000 0.8000 0.7800 0.8000 20,900 +0.02(+2.56%)
Apr 15, 2016 0.7800 0.7800 0.7800 0.7800 4,000 -0.03(-3.70%)
Apr 13, 2016 0.8100 0.8100 0.8100 380 +0.05(+6.58%)
Apr 12, 2016 0.7800 0.7800 0.7300 0.7600 32,650 -0.05(-6.17%)
Apr 11, 2016 0.8000 0.8200 0.8000 0.8100 7,410 +0.04(+5.19%)
Apr 08, 2016 0.7900 0.7900 0.7700 0.7700 31,330 -0.02(-2.53%)
Apr 07, 2016 0.7700 0.7900 0.7700 0.7900 47,556 +0.02(+2.60%)
Apr 06, 2016 0.7700 0.7700 0.7700 0.7700 605 -0.02(-2.53%)
Apr 05, 2016 0.7800 0.7900 0.7800 0.7900 42,288 +0.02(+2.60%)
Apr 04, 2016 0.7800 0.7800 0.7700 0.7700 2,971 +0.03(+4.05%)
Apr 01, 2016 0.7700 0.7700 0.7300 0.7400 61,740 -0.03(-3.90%)
Mar 31, 2016 0.7900 0.7900 0.7300 0.7700 58,608 -0.03(-3.75%)
Mar 30, 2016 0.8200 0.8300 0.8000 0.8000 48,035 +0.00(+0.00%)
Mar 29, 2016 0.8300 0.8300 0.8000 0.8000 6,520 -0.03(-3.61%)
Mar 28, 2016 0.8300 0.8300 0.8000 0.8300 7,130 +0.00(+0.00%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Mar 23, 2016 0.8100 0.8600 0.8100 0.8600 11,085 +0.01(+1.18%)
Mar 22, 2016 0.8100 0.8500 0.7800 0.8500 26,475 +0.05(+6.25%)
Mar 21, 2016 0.8000 0.8200 0.7700 0.8000 54,108 +0.01(+1.27%)
Mar 18, 2016 0.8000 0.8100 0.7700 0.7900 11,469 -0.01(-1.25%)
Mar 17, 2016 0.8800 0.8800 0.7800 0.8000 268,315 -0.09(-10.11%)
Mar 16, 2016 0.8500 0.8900 0.8500 0.8900 63,400 +0.04(+4.71%)
Mar 15, 2016 0.8100 0.8500 0.8100 0.8500 33,100 +0.00(+0.00%)
Mar 14, 2016 0.8700 0.8700 0.8200 0.8500 88,300 -0.03(-3.41%)
Mar 11, 2016 0.8500 0.8800 0.8400 0.8800 28,800 +0.03(+3.53%)
Mar 10, 2016 0.8500 0.8900 0.8500 0.8500 229,422 +0.00(+0.00%)
Mar 09, 2016 0.8300 0.8700 0.8200 0.8500 153,255 +0.02(+2.41%)
Mar 08, 2016 0.8100 0.8400 0.8000 0.8300 299,800 +0.03(+3.75%)
Mar 07, 2016 0.7500 0.8200 0.7500 0.8000 65,278 +0.05(+6.67%)
Mar 04, 2016 0.7500 0.7500 0.7200 0.7500 51,700 -0.01(-1.32%)
Mar 03, 2016 0.7600 0.7700 0.7300 0.7600 30,278 +0.01(+1.33%)
Mar 02, 2016 0.7300 0.7500 0.7300 0.7500 121,258 +0.03(+4.17%)
Mar 01, 2016 0.7000 0.7200 0.6900 0.7200 43,850 +0.01(+1.41%)
Feb 29, 2016 0.7000 0.7300 0.6900 0.7100 16,850 +0.01(+1.43%)
Feb 26, 2016 0.7200 0.7200 0.7000 0.7000 28,800 -0.02(-2.78%)
Feb 25, 2016 0.7300 0.7300 0.7200 0.7200 20,170 -0.02(-2.70%)
Feb 24, 2016 0.7300 0.7400 0.7100 0.7400 228,793 +0.01(+1.37%)
Feb 23, 2016 0.7400 0.7400 0.7100 0.7300 47,499 -0.04(-5.19%)
Feb 22, 2016 0.7800 0.7800 0.7700 0.7700 15,400 +0.00(+0.00%)
Feb 19, 2016 0.7200 0.7700 0.7200 0.7700 132,300 +0.05(+6.94%)
Feb 18, 2016 0.7500 0.7500 0.7000 0.7200 61,000 +0.00(+0.00%)
Feb 17, 2016 0.7300 0.7300 0.7200 0.7200 4,689 +0.02(+2.86%)
Feb 16, 2016 0.7000 0.7000 0.7000 0.7000 20,000 -0.04(-5.41%)
Feb 12, 2016 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 11, 2016 0.7400 0.7400 0.7400 0.7400 2,400 -0.02(-2.63%)
Feb 10, 2016 0.7100 0.7700 0.7100 0.7600 69,198 +0.00(+0.00%)
Feb 09, 2016 0.7800 0.7800 0.7600 0.7600 2,500 -0.04(-5.00%)
Feb 08, 2016 0.8000 0.8000 0.8000 0.8000 3,950 +0.00(+0.00%)
Feb 05, 2016 0.7300 0.8000 0.7300 0.8000 13,680 +0.05(+6.67%)
Feb 04, 2016 0.7500 0.7500 0.7300 0.7500 9,293 -0.01(-1.32%)
Feb 02, 2016 0.7600 0.7600 0.7600 29 -0.04(-5.00%)
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.