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 (%)
Feb 28, 2017 10.08 10.08 10.08 10.08 285 -0.02(-0.20%)
Feb 22, 2017 10.10 10.10 10.10 0 +0.10(+1.00%)
Feb 21, 2017 10.00 10.00 10.00 10.00 190 +0.13(+1.32%)
Feb 16, 2017 9.870 9.870 9.870 0 +0.01(+0.10%)
Feb 15, 2017 10.06 10.06 9.860 9.860 1,700 -0.14(-1.40%)
Feb 13, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
Feb 10, 2017 10.05 10.05 9.900 9.900 6,269 -0.25(-2.46%)
Feb 09, 2017 10.16 10.16 10.15 10.15 5,164 +0.04(+0.40%)
Feb 08, 2017 10.22 10.22 10.11 10.11 1,202 +0.01(+0.10%)
Feb 07, 2017 10.10 10.10 10.10 10.10 100 +0.03(+0.30%)
Feb 06, 2017 10.07 10.07 10.07 10.07 200 +0.06(+0.60%)
Feb 03, 2017 10.01 10.01 10.01 10.01 200 -0.05(-0.50%)
Feb 02, 2017 10.29 10.29 10.06 10.06 1,872 -0.08(-0.79%)
Feb 01, 2017 9.980 10.20 9.980 10.14 5,765 +0.23(+2.32%)
Jan 31, 2017 9.910 9.920 9.900 9.910 1,095 +0.01(+0.10%)
Jan 30, 2017 9.900 9.900 9.860 9.900 9,752 +0.07(+0.71%)
Jan 27, 2017 9.830 9.830 9.830 9.830 125 +0.06(+0.61%)
Jan 26, 2017 9.770 9.770 9.770 9.770 672 +0.02(+0.21%)
Jan 25, 2017 9.750 9.750 9.750 9.750 200 -0.08(-0.81%)
Jan 24, 2017 9.830 9.830 9.830 9.830 300 +0.10(+1.03%)
Jan 23, 2017 9.790 9.790 9.730 9.730 1,065 +0.00(+0.00%)
Jan 20, 2017 9.740 9.750 9.730 9.730 14,122 +0.01(+0.10%)
Jan 19, 2017 9.820 9.820 9.720 9.720 4,738 -0.28(-2.80%)
Jan 18, 2017 9.700 10.00 9.700 10.00 6,771 +0.30(+3.09%)
Jan 17, 2017 9.750 9.750 9.700 9.700 5,731 -0.05(-0.51%)
Jan 16, 2017 9.750 9.750 9.750 9.750 1,572 +0.05(+0.52%)
Jan 11, 2017 9.700 9.700 9.700 0 -0.10(-1.02%)
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.