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

Eclipse Residential Mortgage Inv Corp (TSX: ERM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 10.26 10.28 10.26 10.28 478 +0.08(+0.78%)
Jul 18, 2017 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 17, 2017 10.19 10.20 10.19 10.20 501 +0.20(+2.00%)
Jul 12, 2017 10.00 10.00 10.00 0 -0.18(-1.77%)
Jul 05, 2017 10.18 10.18 10.18 0 +0.00(+0.00%)
Jul 03, 2017 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Jun 30, 2017 10.18 10.18 10.18 75 +0.00(+0.00%)
Jun 27, 2017 10.18 10.18 10.18 0 +0.19(+1.90%)
Jun 23, 2017 9.990 9.990 9.990 0 +0.04(+0.40%)
Jun 22, 2017 9.960 9.960 9.950 9.950 1,000 -0.09(-0.90%)
Jun 20, 2017 10.04 10.04 10.04 0 +0.10(+1.01%)
Jun 19, 2017 9.940 9.940 9.940 9.940 1,000 -0.15(-1.49%)
Jun 16, 2017 10.06 10.09 10.06 10.09 600 +0.05(+0.50%)
Jun 15, 2017 10.03 10.04 10.03 10.04 200 +0.19(+1.93%)
Jun 12, 2017 9.850 9.850 9.850 0 -0.21(-2.09%)
Jun 09, 2017 10.07 10.07 10.06 10.06 3,200 -0.01(-0.10%)
Jun 08, 2017 10.06 10.14 10.06 10.07 1,075 -0.06(-0.59%)
Jun 07, 2017 10.09 10.13 10.09 10.13 512 +0.05(+0.50%)
Jun 06, 2017 10.08 10.08 10.08 10.08 100 +0.08(+0.80%)
Jun 05, 2017 10.30 10.30 10.00 10.00 2,585 -0.35(-3.38%)
Jun 02, 2017 10.35 10.35 10.35 10.35 439 +0.01(+0.10%)
Jun 01, 2017 10.38 10.38 10.15 10.34 2,395 -0.06(-0.58%)
May 31, 2017 10.51 10.51 10.40 10.40 1,300 -0.10(-0.95%)
May 29, 2017 10.50 10.50 10.50 0 -0.09(-0.85%)
May 25, 2017 10.59 10.59 10.59 0 +0.14(+1.34%)
May 24, 2017 10.56 10.60 10.45 10.45 1,124 +0.04(+0.38%)
May 18, 2017 10.41 10.41 10.41 0 -0.14(-1.33%)
May 17, 2017 10.50 10.60 10.50 10.55 3,100 +0.10(+0.96%)
May 16, 2017 10.60 10.60 10.45 10.45 2,400 -0.34(-3.15%)
May 15, 2017 10.55 10.79 10.55 10.79 3,289 +0.19(+1.79%)
May 11, 2017 10.60 10.60 10.60 3 -0.05(-0.47%)
May 10, 2017 10.65 10.65 10.65 10.65 582 +0.00(+0.00%)
May 09, 2017 10.67 10.67 10.65 10.65 300 -0.01(-0.09%)
May 05, 2017 10.66 10.66 10.66 56 +0.28(+2.70%)
May 04, 2017 10.55 10.55 10.38 10.38 848 -0.18(-1.70%)
May 03, 2017 10.69 10.69 10.56 10.56 1,600 +0.01(+0.09%)
May 02, 2017 10.45 10.55 10.45 10.55 400 +0.10(+0.96%)
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.