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 29, 2010 1.522 1.569 1.522 1.569 7,000 +0.00(+0.00%)
Oct 28, 2010 1.569 1.569 1.569 1.569 2,500 -0.00(-0.12%)
Oct 26, 2010 1.571 1.571 1.571 0 -0.02(-1.20%)
Oct 25, 2010 1.611 1.611 1.590 1.590 5,400 -0.01(-0.82%)
Oct 22, 2010 1.560 1.603 1.560 1.603 2,200 +0.03(+1.99%)
Oct 21, 2010 1.601 1.601 1.572 1.572 5,100 +0.01(+0.57%)
Oct 20, 2010 1.584 1.584 1.563 1.563 16,600 -0.05(-2.93%)
Oct 19, 2010 1.651 1.651 1.598 1.610 14,600 -0.08(-4.90%)
Oct 18, 2010 1.713 1.713 1.693 1.693 5,300 -0.03(-1.57%)
Oct 15, 2010 1.741 1.760 1.716 1.720 32,900 -0.12(-6.78%)
Oct 14, 2010 1.764 1.845 1.745 1.845 20,900 +0.11(+6.49%)
Oct 13, 2010 1.676 1.784 1.676 1.732 16,000 +0.08(+5.00%)
Oct 12, 2010 1.660 1.679 1.650 1.650 9,700 +0.05(+3.07%)
Oct 08, 2010 1.601 1.601 1.601 0 -0.02(-1.30%)
Oct 07, 2010 1.640 1.641 1.566 1.622 38,600 +0.04(+2.27%)
Oct 06, 2010 1.586 1.633 1.562 1.586 49,300 -0.01(-0.53%)
Oct 05, 2010 1.580 1.654 1.570 1.595 112,400 +0.05(+3.35%)
Oct 04, 2010 1.577 1.577 1.542 1.543 12,500 -0.09(-5.26%)
Oct 01, 2010 1.602 1.629 1.602 1.629 3,000 -0.02(-1.50%)
Sep 30, 2010 1.698 1.698 1.650 1.653 32,000 -0.03(-1.85%)
Sep 29, 2010 1.712 1.737 1.685 1.685 14,000 -0.03(-1.89%)
Sep 28, 2010 1.636 1.736 1.636 1.717 8,300 +0.02(+1.34%)
Sep 27, 2010 1.605 1.740 1.605 1.694 32,500 +0.06(+3.60%)
Sep 24, 2010 1.650 1.650 1.615 1.635 8,200 -0.00(-0.27%)
Sep 23, 2010 1.602 1.649 1.560 1.640 17,400 -0.01(-0.75%)
Sep 22, 2010 1.646 1.652 1.646 1.652 7,000 +0.06(+3.57%)
Sep 21, 2010 1.571 1.595 1.571 1.595 3,000 +0.03(+2.01%)
Sep 20, 2010 1.575 1.575 1.564 1.564 8,000 -0.03(-1.68%)
Sep 17, 2010 1.658 1.658 1.582 1.591 3,400 -0.03(-1.75%)
Sep 15, 2010 1.535 1.619 1.535 1.619 61,500 +0.10(+6.32%)
Sep 14, 2010 1.517 1.532 1.517 1.523 6,200 -0.01(-0.47%)
Sep 13, 2010 1.502 1.566 1.501 1.530 55,100 +0.07(+4.58%)
Sep 10, 2010 1.461 1.463 1.461 1.463 13,000 +0.04(+2.77%)
Sep 09, 2010 1.493 1.494 1.420 1.423 24,500 -0.08(-5.48%)
Sep 08, 2010 1.470 1.550 1.470 1.506 13,200 +0.05(+3.15%)
Sep 07, 2010 1.540 1.540 1.460 1.460 10,200 -0.01(-0.75%)
Sep 03, 2010 1.420 1.517 1.420 1.471 18,800 +0.05(+3.41%)
Sep 02, 2010 1.401 1.433 1.401 1.423 38,300 +0.02(+1.17%)
Sep 01, 2010 1.385 1.406 1.363 1.406 4,100 +0.05(+3.61%)
Aug 31, 2010 1.345 1.373 1.345 1.357 34,000 +0.08(+6.02%)
Aug 27, 2010 1.280 1.280 1.280 0 -0.00(-0.39%)
Aug 26, 2010 1.285 1.285 1.285 1.285 400 -0.01(-0.39%)
Aug 25, 2010 1.278 1.290 1.278 1.290 6,000 -0.01(-0.77%)
Aug 24, 2010 1.240 1.317 1.240 1.300 3,500 -0.02(-1.66%)
Aug 23, 2010 1.246 1.322 1.246 1.322 8,500 +0.00(+0.15%)
Aug 19, 2010 1.320 1.320 1.320 0 -0.01(-1.01%)
Aug 18, 2010 1.329 1.334 1.303 1.333 49,000 -0.00(-0.34%)
Aug 17, 2010 1.341 1.341 1.309 1.338 9,900 +0.04(+3.00%)
Aug 16, 2010 1.302 1.302 1.285 1.299 4,400 -0.02(-1.44%)
Aug 13, 2010 1.270 1.318 1.270 1.318 10,300 +0.10(+8.57%)
Aug 11, 2010 1.214 1.214 1.214 0 -0.00(-0.25%)
Aug 09, 2010 1.217 1.217 1.217 0 +0.05(+4.02%)
Aug 06, 2010 1.200 1.202 1.170 1.170 5,500 +0.02(+1.71%)
Aug 05, 2010 1.160 1.160 1.150 1.150 7,500 -0.03(-2.80%)
Aug 04, 2010 1.184 1.184 1.183 1.183 2,000 +0.01(+0.93%)
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.