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

Eastmain Res Inc (OP: EANRF )

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 (%)
Jan 31, 2011 1.875 1.875 1.781 1.781 1,900 -0.10(-5.30%)
Jan 28, 2011 1.854 1.881 1.851 1.881 3,200 +0.16(+9.32%)
Jan 27, 2011 1.720 1.738 1.700 1.721 43,500 -0.02(-1.08%)
Jan 26, 2011 1.706 1.740 1.686 1.740 14,200 -0.01(-0.34%)
Jan 25, 2011 1.755 1.792 1.746 1.746 7,500 -0.14(-7.57%)
Jan 24, 2011 1.898 1.898 1.889 1.889 6,900 +0.02(+1.06%)
Jan 21, 2011 1.821 1.869 1.821 1.869 4,400 +0.03(+1.86%)
Jan 20, 2011 1.847 1.847 1.778 1.835 9,500 -0.04(-2.21%)
Jan 19, 2011 1.865 1.878 1.863 1.876 20,500 -0.02(-1.00%)
Jan 18, 2011 1.961 1.961 1.894 1.895 18,100 -0.00(-0.24%)
Jan 14, 2011 1.875 1.900 1.860 1.900 33,000 -0.08(-4.06%)
Jan 13, 2011 1.937 1.998 1.935 1.980 30,300 -0.01(-0.50%)
Jan 12, 2011 2.047 2.047 1.984 1.990 14,500 -0.05(-2.43%)
Jan 11, 2011 2.049 2.049 2.038 2.039 6,600 +0.01(+0.47%)
Jan 10, 2011 2.056 2.056 2.030 2.030 600 -0.07(-3.33%)
Jan 07, 2011 2.057 2.100 2.057 2.100 8,700 -0.02(-0.94%)
Jan 06, 2011 2.148 2.148 2.106 2.120 17,625 -0.04(-2.07%)
Jan 05, 2011 2.047 2.165 2.047 2.165 5,700 +0.04(+2.11%)
Jan 04, 2011 2.172 2.172 2.088 2.120 50,200 +0.01(+0.45%)
Dec 31, 2010 2.111 2.111 2.111 0 -0.00(-0.05%)
Dec 30, 2010 2.111 2.111 2.111 2.111 500 -0.02(-0.78%)
Dec 29, 2010 2.099 2.128 2.087 2.128 2,900 +0.07(+3.64%)
Dec 23, 2010 2.053 2.053 2.053 0 +0.01(+0.45%)
Dec 22, 2010 2.044 2.044 2.044 2.044 1,200 +0.01(+0.58%)
Dec 21, 2010 2.003 2.033 1.990 2.033 15,000 +0.07(+3.54%)
Dec 20, 2010 1.961 2.013 1.954 1.963 24,100 -0.01(-0.63%)
Dec 17, 2010 1.930 1.982 1.908 1.976 55,800 +0.03(+1.33%)
Dec 16, 2010 1.968 1.980 1.939 1.950 19,800 -0.04(-1.81%)
Dec 15, 2010 1.986 1.986 1.986 1.986 500 -0.01(-0.45%)
Dec 13, 2010 2.039 2.039 1.958 1.994 45,300 -0.00(-0.16%)
Dec 10, 2010 1.998 2.033 1.998 1.998 16,600 -0.04(-2.07%)
Dec 09, 2010 1.935 2.063 1.935 2.040 54,700 +0.06(+3.02%)
Dec 08, 2010 1.944 1.980 1.925 1.980 9,000 +0.00(+0.09%)
Dec 07, 2010 2.150 2.150 1.940 1.978 51,100 +0.05(+2.48%)
Dec 06, 2010 1.977 2.008 1.931 1.931 25,600 -0.02(-1.00%)
Dec 03, 2010 1.911 1.950 1.901 1.950 11,900 +0.01(+0.44%)
Dec 02, 2010 1.993 1.993 1.942 1.942 26,000 +0.01(+0.78%)
Dec 01, 2010 1.875 2.024 1.875 1.927 24,300 +0.09(+4.99%)
Nov 30, 2010 1.752 1.839 1.725 1.835 68,200 +0.07(+3.79%)
Nov 29, 2010 1.692 1.778 1.692 1.768 15,800 +0.07(+4.15%)
Nov 26, 2010 1.616 1.698 1.616 1.698 12,002 +0.12(+7.44%)
Nov 23, 2010 1.580 1.580 1.580 1.580 0 -0.01(-0.67%)
Nov 22, 2010 1.568 1.591 1.568 1.591 4,000 +0.01(+0.65%)
Nov 19, 2010 1.580 1.596 1.580 1.580 5,500 -0.04(-2.19%)
Nov 18, 2010 1.662 1.662 1.616 1.616 6,600 +0.01(+0.39%)
Nov 17, 2010 1.597 1.609 1.593 1.609 3,400 +0.01(+0.88%)
Nov 16, 2010 1.647 1.647 1.571 1.595 18,400 -0.06(-3.64%)
Nov 15, 2010 1.690 1.690 1.625 1.656 10,000 +0.01(+0.41%)
Nov 12, 2010 1.697 1.697 1.649 1.649 9,900 -0.05(-2.71%)
Nov 11, 2010 1.695 1.695 1.695 1.695 800 -0.07(-3.75%)
Nov 10, 2010 1.760 1.771 1.699 1.761 16,700 -0.02(-0.93%)
Nov 09, 2010 1.781 1.819 1.778 1.778 13,500 +0.05(+3.10%)
Nov 08, 2010 1.734 1.768 1.724 1.724 12,500 +0.03(+1.89%)
Nov 05, 2010 1.665 1.698 1.665 1.692 16,500 +0.00(+0.27%)
Nov 04, 2010 1.594 1.688 1.594 1.688 53,500 +0.12(+7.57%)
Nov 03, 2010 1.597 1.597 1.549 1.569 8,300 -0.03(-1.70%)
Nov 02, 2010 1.616 1.625 1.596 1.596 7,600 -0.00(-0.01%)
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.