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, 2013 0.3087 0.3087 0.3087 3,600 -0.00(-0.45%)
Oct 30, 2013 0.3101 0.3101 0.3101 0.3101 11,500 -0.00(-0.45%)
Oct 29, 2013 0.3145 0.3145 0.3074 0.3115 21,200 +0.00(+0.03%)
Oct 28, 2013 0.3100 0.3114 0.3100 0.3114 19,000 +0.02(+5.95%)
Oct 25, 2013 0.3089 0.3090 0.2921 0.2939 28,600 -0.01(-2.94%)
Oct 24, 2013 0.2948 0.3028 0.2928 0.3028 75,800 -0.00(-0.39%)
Oct 23, 2013 0.2866 0.3040 0.2866 0.3040 32,541 +0.01(+3.61%)
Oct 22, 2013 0.2934 0.2934 0.2934 0.2934 100 -0.01(-1.87%)
Oct 18, 2013 0.2990 0.2990 0.2990 0 -0.01(-2.32%)
Oct 15, 2013 0.3061 0.3061 0.3061 0 +0.02(+8.51%)
Oct 09, 2013 0.2821 0.2821 0.2821 0 +0.02(+9.34%)
Oct 07, 2013 0.2580 0.2580 0.2580 0 -0.05(-15.69%)
Oct 04, 2013 0.3200 0.3370 0.3060 0.3060 17,000 -0.01(-1.99%)
Oct 03, 2013 0.3150 0.3150 0.3079 0.3122 10,000 -0.01(-2.98%)
Oct 02, 2013 0.3400 0.3400 0.3218 0.3218 22,000 +0.02(+7.27%)
Oct 01, 2013 0.3020 0.3020 0.3000 0.3000 13,500 -0.05(-14.29%)
Sep 23, 2013 0.3500 0.3500 0.3500 0 +0.01(+3.61%)
Sep 20, 2013 0.3378 0.3378 0.3378 0.3378 10,000 -0.05(-12.49%)
Sep 19, 2013 0.3860 0.3860 0.3860 0.3860 2,500 -0.01(-2.18%)
Sep 18, 2013 0.3600 0.3946 0.3600 0.3946 9,000 +0.05(+16.06%)
Sep 17, 2013 0.3400 0.3400 0.3400 0.3400 8,000 +0.02(+6.25%)
Sep 12, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Sep 11, 2013 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Sep 10, 2013 0.3500 0.3500 0.3500 0.3500 4,500 -0.02(-5.41%)
Sep 05, 2013 0.3700 0.3700 0.3700 750 -0.01(-3.57%)
Sep 04, 2013 0.3837 0.3837 0.3837 0.3837 4,000 -0.00(-0.34%)
Sep 03, 2013 0.3850 0.3850 0.3850 0.3850 2,000 -0.00(-0.26%)
Aug 29, 2013 0.3860 0.3860 0.3860 0 -0.01(-2.99%)
Aug 27, 2013 0.3979 0.3979 0.3979 0 -0.01(-2.21%)
Aug 26, 2013 0.4000 0.4069 0.4000 0.4069 6,300 +0.03(+7.39%)
Aug 23, 2013 0.3680 0.3789 0.3680 0.3789 10,000 +0.02(+4.87%)
Aug 22, 2013 0.3589 0.3660 0.3589 0.3613 10,300 +0.00(+0.36%)
Aug 21, 2013 0.3610 0.3610 0.3600 0.3600 13,000 +0.02(+5.26%)
Aug 20, 2013 0.3420 0.3420 0.3420 0.3420 9,600 -0.05(-12.22%)
Aug 16, 2013 0.3896 0.3896 0.3896 0 +0.03(+7.62%)
Aug 15, 2013 0.3610 0.3635 0.3430 0.3620 6,500 +0.00(+0.00%)
Aug 14, 2013 0.3317 0.3620 0.3317 0.3620 13,800 +0.03(+9.27%)
Aug 13, 2013 0.3320 0.3320 0.3313 0.3313 600 +0.01(+2.67%)
Aug 12, 2013 0.3275 0.3275 0.3227 0.3227 10,000 +0.03(+9.39%)
Aug 08, 2013 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Aug 07, 2013 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+5.45%)
Aug 06, 2013 0.2750 0.2750 0.2750 0.2750 21,000 -0.02(-7.09%)
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.