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 29, 2015 0.2544 0.2544 0.2544 0 -0.01(-5.53%)
Jan 28, 2015 0.2943 0.2991 0.2651 0.2693 350,200 -0.02(-6.20%)
Jan 27, 2015 0.2713 0.2881 0.2713 0.2871 37,100 +0.04(+17.33%)
Jan 22, 2015 0.2447 0.2447 0.2447 0 -0.02(-6.03%)
Jan 21, 2015 0.2794 0.2794 0.2564 0.2604 19,000 -0.01(-5.24%)
Jan 20, 2015 0.2621 0.2789 0.2616 0.2748 21,500 +0.04(+19.17%)
Jan 16, 2015 0.2306 0.2306 0.2306 0 +0.01(+6.36%)
Jan 14, 2015 0.2168 0.2168 0.2168 0 -0.01(-4.91%)
Jan 13, 2015 0.2280 0 +0.00(+1.97%)
Jan 12, 2015 0.2160 0.2281 0.2160 0.2236 14,999 +0.02(+11.80%)
Jan 08, 2015 0.2000 0.2000 0.2000 0 -0.01(-2.72%)
Jan 07, 2015 0.2056 0.2056 0.2056 0.2056 4,000 +0.02(+8.84%)
Jan 06, 2015 0.1889 0.1889 0.1889 0.1889 500 -0.01(-3.82%)
Jan 05, 2015 0.1964 0.1964 0.1964 0.1964 500 +0.00(+1.24%)
Jan 02, 2015 0.2025 0.2025 0.1940 0.1940 10,000 -0.01(-3.48%)
Dec 31, 2014 0.2010 0.2010 0.2010 0 +0.02(+10.38%)
Dec 30, 2014 0.1822 0.1822 0.1821 0.1821 29,200 +0.00(+0.33%)
Dec 29, 2014 0.1815 0.1815 0.1815 0.1815 1,500 -0.00(-0.60%)
Dec 24, 2014 0.1826 0.1826 0.1826 0 -0.01(-7.22%)
Dec 23, 2014 0.1925 0.1968 0.1925 0.1968 14,000 -0.00(-1.94%)
Dec 22, 2014 0.1870 0.2007 0.1825 0.2007 7,000 +0.01(+6.93%)
Dec 17, 2014 0.1877 0.1877 0.1877 0 +0.01(+4.63%)
Dec 16, 2014 0.1794 0 +0.00(+1.93%)
Dec 12, 2014 0.1760 0.1760 0.1760 0 +0.00(+2.33%)
Dec 11, 2014 0.1720 0.1720 0.1720 0.1720 10,000 -0.01(-2.82%)
Dec 10, 2014 0.1710 0.1859 0.1710 0.1770 35,000 +0.01(+3.09%)
Dec 09, 2014 0.1770 0.1770 0.1717 0.1717 13,695 +0.00(+1.00%)
Dec 08, 2014 0.1857 0.1900 0.1504 0.1700 117,900 -0.02(-8.16%)
Dec 05, 2014 0.1851 0.1851 0.1851 0.1851 30,000 -0.01(-3.59%)
Dec 04, 2014 0.1965 0.1965 0.1920 0.1920 10,500 +0.00(+0.00%)
Dec 03, 2014 0.1920 0.1920 0.1920 0.1920 6,000 -0.01(-6.34%)
Nov 28, 2014 0.2050 0.2050 0.2050 1,050 +0.00(+1.49%)
Nov 26, 2014 0.2020 0.2020 0.2020 0 -0.00(-0.49%)
Nov 21, 2014 0.2030 0.2030 0.2030 0 -0.01(-2.87%)
Nov 20, 2014 0.2090 0.2090 0.2090 0.2090 8,100 +0.00(+0.19%)
Nov 18, 2014 0.2086 0.2086 0.2086 0 +0.01(+5.35%)
Nov 17, 2014 0.1980 0.2000 0.1980 50,350 -0.00(-1.00%)
Nov 14, 2014 0.1798 0.2000 0.1798 0.2000 20,000 +0.01(+6.27%)
Nov 12, 2014 0.1882 0.1882 0.1882 0 +0.00(+1.84%)
Nov 11, 2014 0.1882 0.1921 0.1848 0.1848 8,000 -0.01(-2.94%)
Nov 10, 2014 0.1904 0.1905 0.1904 0.1904 8,000 +0.00(+0.16%)
Nov 07, 2014 0.1900 0.1901 0.1900 0.1901 13,000 +0.01(+6.74%)
Nov 06, 2014 0.1631 0.1781 0.1631 0.1781 14,500 +0.00(+1.54%)
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.