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 (%)
May 31, 2016 1.140 1.140 1.130 1.130 18,555 -0.01(-0.88%)
May 30, 2016 1.150 1.190 1.130 1.140 291,700 -0.01(-0.87%)
May 27, 2016 1.050 1.170 1.050 1.150 2,339,832 +0.11(+10.58%)
May 26, 2016 1.020 1.040 1.010 1.040 3,000 +0.00(+0.00%)
May 25, 2016 1.020 1.040 1.020 1.040 3,133 -0.01(-0.95%)
May 24, 2016 1.080 1.080 1.030 1.050 65,805 -0.04(-3.67%)
May 20, 2016 1.090 1.090 1.090 0 +0.04(+3.81%)
May 19, 2016 1.080 1.080 1.050 1.050 2,000 -0.05(-4.55%)
May 18, 2016 1.090 1.100 1.030 1.100 128,950 +0.00(+0.00%)
May 17, 2016 1.090 1.100 1.050 1.100 101,293 +0.00(+0.00%)
May 16, 2016 1.140 1.140 1.050 1.100 72,729 -0.05(-4.35%)
May 13, 2016 1.080 1.160 1.070 1.150 1,238,412 +0.07(+6.48%)
May 12, 2016 0.9400 1.080 0.9400 1.080 2,049,805 +0.13(+13.68%)
May 11, 2016 0.9100 0.9500 0.9000 0.9500 74,093 +0.00(+0.00%)
May 10, 2016 1.040 1.040 0.9400 0.9500 160,445 -0.04(-4.04%)
May 09, 2016 0.9500 1.000 0.9100 0.9900 37,852 +0.03(+3.13%)
May 06, 2016 0.9100 0.9600 0.8800 0.9600 39,500 +0.01(+1.05%)
May 05, 2016 0.8500 0.9500 0.8500 0.9500 58,356 +0.10(+11.76%)
May 04, 2016 0.8500 0.8500 0.8500 0.8500 10,000 -0.02(-2.30%)
May 03, 2016 0.8600 0.8800 0.8600 0.8700 35,995 +0.01(+1.16%)
May 02, 2016 0.8900 0.8900 0.8500 0.8600 14,121 -0.02(-2.27%)
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%)
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.