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: 1:03 PM EDT, May 22, 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, 2015 1.740 1.760 1.720 1.720 675,975 -0.02(-1.15%)
Apr 29, 2015 1.720 1.750 1.720 1.740 121,771 +0.00(+0.00%)
Apr 28, 2015 1.720 1.750 1.720 1.740 219,840 +0.01(+0.58%)
Apr 27, 2015 1.740 1.770 1.730 1.730 234,561 -0.02(-1.14%)
Apr 24, 2015 1.730 1.750 1.730 1.750 130,282 +0.02(+1.16%)
Apr 23, 2015 1.700 1.740 1.700 1.730 37,600 +0.00(+0.00%)
Apr 22, 2015 1.750 1.750 1.710 1.730 50,618 -0.02(-1.14%)
Apr 21, 2015 1.720 1.750 1.720 1.750 115,543 +0.00(+0.00%)
Apr 20, 2015 1.670 1.750 1.670 1.750 56,355 -0.02(-1.13%)
Apr 17, 2015 1.720 1.770 1.720 1.770 68,275 +0.05(+2.91%)
Apr 16, 2015 1.710 1.740 1.690 1.720 72,894 +0.00(+0.00%)
Apr 15, 2015 1.740 1.750 1.720 1.720 93,744 -0.01(-0.58%)
Apr 14, 2015 1.680 1.750 1.670 1.730 89,803 +0.05(+2.98%)
Apr 13, 2015 1.640 1.750 1.640 1.680 77,662 +0.00(+0.00%)
Apr 10, 2015 1.730 1.760 1.680 1.680 332,446 -0.01(-0.59%)
Apr 09, 2015 1.520 1.690 1.520 1.690 176,799 +0.16(+10.46%)
Apr 08, 2015 1.640 1.640 1.530 1.530 186,556 -0.08(-4.97%)
Apr 07, 2015 1.550 1.630 1.450 1.610 201,827 +0.04(+2.55%)
Apr 06, 2015 1.590 1.590 1.550 1.570 73,849 +0.00(+0.00%)
Apr 02, 2015 1.570 1.570 1.570 0 +0.06(+3.97%)
Apr 01, 2015 1.510 1.550 1.510 1.510 53,854 -0.03(-1.95%)
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%)
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.