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 30, 2015 0.2769 0.2850 0.2727 0.2850 22,000 +0.01(+3.07%)
Oct 29, 2015 0.3090 0.3090 0.2765 0.2765 19,000 -0.01(-4.88%)
Oct 28, 2015 0.3011 0.3100 0.2907 0.2907 14,500 +0.02(+8.92%)
Oct 27, 2015 0.2624 0.2850 0.2624 0.2669 154,250 +0.01(+2.22%)
Oct 23, 2015 0.2611 0.2611 0.2611 0 +0.02(+6.79%)
Oct 21, 2015 0.2445 0.2445 0.2445 0 -0.01(-2.67%)
Oct 20, 2015 0.2627 0.2627 0.2512 0.2512 18,700 -0.02(-8.92%)
Oct 19, 2015 0.2769 0.2769 0.2618 0.2758 4,300 -0.01(-2.30%)
Oct 15, 2015 0.2823 0.2823 0.2823 0 +0.01(+4.59%)
Oct 14, 2015 0.2573 0.2728 0.2570 0.2699 34,400 +0.03(+12.83%)
Oct 13, 2015 0.2674 0.2674 0.2430 0.2392 26,500 -0.01(-5.34%)
Oct 09, 2015 0.2527 0.2527 0.2527 0 +0.02(+9.77%)
Oct 07, 2015 0.2302 0.2302 0.2302 0 -0.00(-0.17%)
Oct 06, 2015 0.2304 0.2307 0.2267 0.2306 33,200 -0.01(-3.92%)
Oct 05, 2015 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.88%)
Oct 02, 2015 0.2379 0.2379 0.2379 0.2379 113,070 -0.00(-0.50%)
Sep 30, 2015 0.2391 0.2391 0.2391 0 +0.00(+1.27%)
Sep 28, 2015 0.2361 0.2361 0.2361 0 -0.02(-7.27%)
Sep 25, 2015 0.2410 0.2546 0.2407 0.2546 7,800 +0.01(+4.26%)
Sep 23, 2015 0.2442 0.2442 0.2442 0 +0.00(+1.07%)
Sep 22, 2015 0.2416 0.2416 0.2416 0.2416 100 -0.00(-1.87%)
Sep 21, 2015 0.2563 0.2563 0.2462 0.2462 12,800 +0.01(+3.06%)
Sep 18, 2015 0.2568 0.2568 0.2389 0.2389 137,791 -0.01(-4.18%)
Sep 15, 2015 0.2493 0.2493 0.2493 0 -0.00(-1.58%)
Sep 14, 2015 0.2510 0.2533 0.2510 0.2533 12,500 +0.01(+3.14%)
Sep 11, 2015 0.2494 0.2494 0.2456 0.2456 31,500 -0.01(-4.58%)
Sep 10, 2015 0.2574 0.2574 0.2574 0.2574 2,000 +0.00(+1.34%)
Sep 09, 2015 0.2540 0.2540 0.2540 0.2540 8,600 +0.01(+2.63%)
Sep 03, 2015 0.2475 0.2475 0.2475 0 -0.00(-0.68%)
Sep 02, 2015 0.2568 0.2568 0.2492 0.2492 41,300 +0.00(+0.32%)
Aug 25, 2015 0.2484 0.2484 0.2484 0 -0.01(-4.83%)
Aug 24, 2015 0.2693 0.2693 0.2593 0.2610 53,718 -0.00(-1.14%)
Aug 20, 2015 0.2640 0.2640 0.2640 0 +0.02(+7.76%)
Aug 19, 2015 0.2607 0.2607 0.2450 0.2450 83,500 -0.01(-4.48%)
Aug 17, 2015 0.2565 0.2565 0.2565 0 +0.01(+4.52%)
Aug 14, 2015 0.2462 0.2532 0.2424 0.2454 71,300 +0.00(+1.49%)
Aug 13, 2015 0.2454 0.2455 0.2416 0.2418 45,200 -0.02(-6.57%)
Aug 12, 2015 0.2397 0.2588 0.2397 0.2588 17,600 +0.03(+13.41%)
Aug 11, 2015 0.2278 0.2282 0.2278 0.2282 2,500 -0.00(-0.70%)
Aug 10, 2015 0.2340 0.2376 0.2298 0.2298 25,500 -0.02(-8.26%)
Aug 06, 2015 0.2505 0.2505 0.2505 0 +0.02(+7.51%)
Aug 05, 2015 0.2330 0.2330 0.2330 0.2330 1,100 -0.03(-9.79%)
Aug 04, 2015 0.2583 0.2583 0.2583 0.2583 1,000 +0.05(+23.00%)
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.