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 (%)
Oct 31, 2008 0.4923 0.6135 0.4860 0.5900 124,038 +0.12(+26.56%)
Oct 30, 2008 0.4660 0.4662 0.4465 0.4662 12,800 +0.06(+14.40%)
Oct 29, 2008 0.4415 0.4415 0.4075 0.4075 15,500 +0.02(+4.22%)
Oct 28, 2008 0.4552 0.4552 0.3785 0.3910 25,750 -0.01(-2.01%)
Oct 27, 2008 0.4398 0.4398 0.3990 0.3990 5,000 -0.06(-13.26%)
Oct 24, 2008 0.4600 0.4743 0.4430 0.4600 17,000 -0.03(-5.89%)
Oct 23, 2008 0.4888 0.4970 0.4888 0.4888 5,938 -0.04(-6.98%)
Oct 22, 2008 0.5255 0.5551 0.5160 0.5255 7,000 -0.07(-12.09%)
Oct 21, 2008 0.5978 0.6118 0.5978 0.5978 6,000 +0.04(+6.24%)
Oct 20, 2008 0.5627 0.5627 0.5627 0 +0.00(+0.00%)
Oct 17, 2008 0.5627 0.5627 0.4989 0.5627 8,457 -0.03(-5.19%)
Oct 16, 2008 0.5935 0.6263 0.5580 0.5935 5,700 -0.01(-1.66%)
Oct 15, 2008 0.6035 0.6849 0.6035 0.6035 3,750 -0.13(-17.39%)
Oct 14, 2008 0.6650 0.7305 0.6900 0.7305 27,000 +0.07(+9.85%)
Oct 13, 2008 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Oct 10, 2008 0.6650 0.7246 0.6275 0.6650 17,680 -0.13(-16.09%)
Oct 09, 2008 0.7925 0.8000 0.7925 0.7925 7,750 +0.03(+4.08%)
Oct 08, 2008 0.7614 0.7965 0.7020 0.7614 19,900 -0.09(-10.75%)
Oct 07, 2008 0.9190 0.8531 0.8085 0.8531 5,500 -0.07(-7.17%)
Oct 06, 2008 0.9190 0.9190 0.8060 0.9190 16,300 +0.02(+2.17%)
Oct 03, 2008 0.8995 1.034 0.8635 0.8995 17,200 -0.09(-9.31%)
Oct 02, 2008 0.9918 0.9918 0.9918 0.9918 1,000 -0.08(-7.39%)
Oct 01, 2008 1.071 1.081 1.071 1.071 1,000 -0.03(-2.87%)
Sep 30, 2008 1.103 1.103 1.074 1.103 11,100 +0.08(+7.33%)
Sep 29, 2008 1.100 1.100 1.027 1.027 6,300 -0.07(-6.61%)
Sep 26, 2008 1.100 1.100 1.100 1.100 3,000 -0.07(-6.06%)
Sep 25, 2008 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Sep 24, 2008 1.171 1.171 1.163 1.171 2,900 -0.06(-4.75%)
Sep 23, 2008 1.229 1.229 1.229 1.229 3,200 +0.00(+0.00%)
Sep 22, 2008 1.229 1.229 1.120 1.229 9,800 +0.16(+14.73%)
Sep 19, 2008 1.072 1.072 1.072 0 +0.00(+0.00%)
Sep 18, 2008 1.072 1.169 1.072 1.072 28,600 -0.06(-5.08%)
Sep 17, 2008 1.129 1.163 1.016 1.129 15,100 +0.14(+14.13%)
Sep 16, 2008 0.9892 0.9892 0.9707 0.9892 2,000 -0.19(-16.17%)
Sep 15, 2008 1.180 1.206 1.109 1.180 3,100 +0.05(+4.21%)
Sep 12, 2008 1.132 1.141 1.008 1.132 17,500 +0.20(+21.30%)
Sep 11, 2008 0.9335 0.9335 0.9335 0.9335 5,000 +0.13(+16.73%)
Sep 10, 2008 0.7997 0.7997 0.7115 0.7997 23,400 +0.06(+7.70%)
Sep 09, 2008 0.7425 0.8950 0.7425 0.7425 13,300 -0.10(-12.22%)
Sep 08, 2008 0.8459 0.9940 0.8459 0.8459 9,000 -0.19(-18.22%)
Sep 05, 2008 1.034 1.034 1.034 1.034 1,000 -0.05(-4.19%)
Sep 04, 2008 1.079 1.149 1.079 1.079 16,500 -0.02(-2.04%)
Sep 03, 2008 1.102 1.102 1.102 1.102 2,000 +0.03(+3.18%)
Sep 02, 2008 1.068 1.180 1.068 1.068 4,300 -0.14(-11.55%)
Aug 29, 2008 1.208 1.208 1.208 1.208 5,000 +0.02(+1.30%)
Aug 28, 2008 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 27, 2008 1.192 1.192 1.192 1.192 2,000 +0.05(+4.29%)
Aug 26, 2008 1.143 1.229 1.143 1.143 20,600 -0.04(-3.40%)
Aug 25, 2008 1.183 1.183 1.183 1.183 1,000 +0.04(+3.34%)
Aug 22, 2008 1.145 1.185 1.145 1.145 5,000 -0.11(-8.67%)
Aug 21, 2008 1.254 1.320 1.254 1.254 6,000 -0.00(-0.02%)
Aug 20, 2008 1.254 1.254 1.254 1.254 1,000 +0.06(+5.03%)
Aug 19, 2008 1.261 1.194 1.137 1.194 4,400 -0.07(-5.33%)
Aug 18, 2008 1.261 1.264 1.177 1.261 14,300 +0.10(+8.78%)
Aug 15, 2008 1.159 1.159 1.101 1.159 14,000 -0.07(-5.76%)
Aug 13, 2008 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 12, 2008 1.220 1.270 1.230 1.230 2,200 +0.01(+0.84%)
Aug 11, 2008 1.220 1.323 1.220 1.220 9,300 -0.11(-8.18%)
Aug 08, 2008 1.329 1.360 1.291 1.329 21,500 -0.12(-8.37%)
Aug 07, 2008 1.450 1.450 1.450 1.450 2,500 +0.10(+7.13%)
Aug 06, 2008 1.353 1.374 1.325 1.353 58,000 +0.04(+3.12%)
Aug 05, 2008 1.312 1.373 1.312 1.312 36,200 -0.15(-10.10%)
Aug 04, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
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.