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 (%)
Nov 30, 2007 0.6765 0.6865 0.6750 0.6850 29,500 +0.01(+1.26%)
Nov 29, 2007 0.6885 0.6765 0.6620 0.6765 26,700 -0.01(-1.74%)
Nov 28, 2007 0.6885 0.6885 0.6885 0.6885 1,000 +0.00(+0.29%)
Nov 27, 2007 0.6865 0.7000 0.6865 0.6865 35,000 -0.03(-3.72%)
Nov 26, 2007 0.7130 0.7130 0.6639 0.7130 17,500 -0.00(-0.28%)
Nov 23, 2007 0.7190 0.7150 0.7029 0.7150 41,800 -0.00(-0.56%)
Nov 21, 2007 0.7235 0.7190 0.6970 0.7190 19,700 +0.00(+0.00%)
Nov 20, 2007 0.7190 0.7190 0.6970 0.7190 19,700 +0.04(+6.02%)
Nov 19, 2007 0.6782 0.6782 0.6782 0.6782 3,500 -0.03(-3.80%)
Nov 16, 2007 0.7050 0.7050 0.7050 0.7050 7,000 +0.02(+3.68%)
Nov 15, 2007 0.6800 0.6800 0.6800 0.6800 700 -0.04(-5.56%)
Nov 14, 2007 0.6928 0.7200 0.7111 0.7200 2,000 +0.03(+3.93%)
Nov 13, 2007 0.7410 0.6928 0.6928 0.6928 6,500 -0.05(-6.50%)
Nov 12, 2007 0.7410 0.7465 0.7350 0.7410 2,500 -0.04(-4.60%)
Nov 09, 2007 0.7767 0.7767 0.7767 0.7767 0 +0.00(+0.00%)
Nov 08, 2007 0.7767 0.7767 0.7767 0.7767 0 +0.00(+0.00%)
Nov 07, 2007 0.7767 0.8137 0.7460 0.7767 17,240 -0.01(-1.15%)
Nov 06, 2007 0.7857 0.7857 0.7840 0.7857 9,600 -0.01(-1.60%)
Nov 05, 2007 0.7650 0.7985 0.7985 0.7985 3,000 +0.03(+4.38%)
Nov 02, 2007 0.7650 0.7740 0.7525 0.7650 6,400 +0.04(+6.03%)
Nov 01, 2007 0.7215 0.7300 0.7215 0.7215 32,000 +0.02(+2.50%)
Oct 31, 2007 0.7039 0.7039 0.7039 0.7039 0 +0.00(+0.00%)
Oct 30, 2007 0.7039 0.7039 0.7039 0.7039 0 +0.00(+0.00%)
Oct 29, 2007 0.7011 0.7235 0.7039 0.7039 5,000 +0.00(+0.40%)
Oct 26, 2007 0.7011 0.7250 0.7011 0.7011 23,400 +0.00(+0.39%)
Oct 25, 2007 0.6984 0.6984 0.6984 0.6984 6,000 +0.02(+3.56%)
Oct 24, 2007 0.6783 0.6744 0.6744 0.6744 1,000 -0.00(-0.57%)
Oct 23, 2007 0.6783 0.6783 0.6783 0.6783 0 -0.02(-3.10%)
Oct 19, 2007 0.7000 0.7000 0.6987 0.7000 8,500 -0.02(-3.34%)
Oct 18, 2007 0.7242 0.7280 0.7242 0.7242 3,600 +0.04(+6.19%)
Oct 17, 2007 0.6820 0.6820 0.6820 0.6820 500 -0.02(-2.57%)
Oct 16, 2007 0.7000 0.7300 0.6990 0.7000 20,905 -0.02(-2.64%)
Oct 15, 2007 0.7190 0.7190 0.7190 0.7190 15,000 +0.01(+1.63%)
Oct 12, 2007 0.7075 0.7075 0.7075 0.7075 0 +0.00(+0.00%)
Oct 11, 2007 0.7075 0.7130 0.7075 0.7075 3,500 -0.00(-0.35%)
Oct 10, 2007 0.7100 0.7100 0.6980 0.7100 18,000 +0.03(+4.41%)
Oct 09, 2007 0.6800 0.6850 0.6800 0.6800 8,000 -0.01(-2.02%)
Oct 08, 2007 0.6940 0.6940 0.6940 0.6940 0 +0.00(+0.00%)
Oct 05, 2007 0.6940 0.6980 0.6940 0.6940 11,000 +0.03(+4.22%)
Oct 04, 2007 0.6950 0.6659 0.6659 0.6659 2,000 -0.03(-4.19%)
Oct 03, 2007 0.6950 0.6950 0.6900 0.6950 20,000 -0.01(-0.71%)
Oct 02, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 01, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 28, 2007 0.7000 0.7000 0.6700 0.7000 11,000 +0.03(+4.01%)
Sep 27, 2007 0.6730 0.6730 0.6730 0.6730 0 +0.00(+0.00%)
Sep 26, 2007 0.6730 0.6730 0.6730 0.6730 0 +0.00(+0.00%)
Sep 25, 2007 0.6730 0.6730 0.6343 0.6730 6,000 +0.03(+5.16%)
Sep 24, 2007 0.6400 0.6400 0.6400 0.6400 1,200 -0.03(-3.76%)
Sep 21, 2007 0.6742 0.6743 0.6650 0.6650 3,000 -0.01(-1.36%)
Sep 20, 2007 0.6742 0.6742 0.6430 0.6742 59,000 +0.05(+7.85%)
Sep 19, 2007 0.6251 0.6251 0.6251 0.6251 3,000 -0.03(-4.13%)
Sep 18, 2007 0.6520 0.6520 0.6520 0.6520 0 +0.00(+0.00%)
Sep 17, 2007 0.6520 0.6520 0.6520 0.6520 0 +0.00(+0.00%)
Sep 14, 2007 0.6520 0.6760 0.6430 0.6520 8,000 -0.02(-2.83%)
Sep 13, 2007 0.6710 0.6710 0.6710 0.6710 0 +0.00(+0.00%)
Sep 12, 2007 0.6370 0.6710 0.6710 0.6710 5,000 +0.03(+5.34%)
Sep 11, 2007 0.6370 0.6370 0.6100 0.6370 5,810 -0.03(-4.21%)
Sep 10, 2007 0.6650 0.6650 0.6650 0.6650 3,000 -0.02(-3.61%)
Sep 07, 2007 0.6899 0.6899 0.6804 0.6899 10,000 +0.07(+10.86%)
Sep 06, 2007 0.6678 0.6223 0.6223 0.6223 2,000 -0.05(-6.81%)
Sep 05, 2007 0.6678 0.6678 0.6678 0.6678 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.