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 29, 2019 0.0800 0.0800 0.0791 0.0800 40,000 +0.00(+2.56%)
Nov 27, 2019 0.0780 0.0780 0.0780 0.0780 8,000 +0.00(+2.09%)
Nov 26, 2019 0.0702 0.0764 0.0702 0.0764 61,900 -0.00(-0.78%)
Nov 25, 2019 0.0712 0.0770 0.0712 0.0770 7,500 -0.00(-5.06%)
Nov 22, 2019 0.0811 0.0811 0.0811 0.0811 10,000 -0.00(-3.57%)
Nov 21, 2019 0.0763 0.0841 0.0700 0.0841 28,500 +0.01(+16.00%)
Nov 20, 2019 0.0698 0.0725 0.0698 0.0725 20,000 -0.00(-5.23%)
Nov 19, 2019 0.0765 0.0765 0.0765 0.0765 3,000 -0.00(-1.16%)
Nov 18, 2019 0.0750 0.0774 0.0716 0.0774 83,000 +0.00(+0.91%)
Nov 15, 2019 0.0743 0.0846 0.0743 0.0767 13,000 -0.01(-12.94%)
Nov 13, 2019 0.0881 0.0881 0.0881 0 +0.01(+14.42%)
Nov 12, 2019 0.0780 0.0800 0.0770 0.0770 52,000 +0.00(+3.49%)
Nov 11, 2019 0.0751 0.0883 0.0744 0.0744 34,900 -0.01(-9.93%)
Nov 08, 2019 0.1000 0.1000 0.0764 0.0826 29,500 -0.00(-2.48%)
Nov 07, 2019 0.0850 0.0850 0.0815 0.0847 25,150 +0.00(+0.83%)
Nov 06, 2019 0.0850 0.0858 0.0840 0.0840 26,250 -0.00(-5.08%)
Nov 05, 2019 0.0850 0.0885 0.0850 0.0885 13,500 -0.00(-4.94%)
Nov 04, 2019 0.0990 0.0990 0.0931 0.0931 22,250 +0.00(+0.54%)
Nov 01, 2019 0.0847 0.0926 0.0847 0.0926 1,500 -0.00(-3.54%)
Oct 31, 2019 0.0896 0.0960 0.0896 0.0960 1,000 +0.00(+2.45%)
Oct 29, 2019 0.0937 0.0937 0.0937 0 +0.00(+4.11%)
Oct 28, 2019 0.0845 0.0901 0.0845 0.0900 7,585 -0.00(-3.33%)
Oct 25, 2019 0.0900 0.0931 0.0826 0.0931 74,600 +0.00(+0.22%)
Oct 24, 2019 0.0850 0.0953 0.0806 0.0929 215,700 +0.00(+3.34%)
Oct 23, 2019 0.0878 0.0899 0.0878 0.0899 12,800 +0.00(+2.51%)
Oct 21, 2019 0.0877 0.0877 0.0877 0 +0.01(+6.43%)
Oct 18, 2019 0.0850 0.0850 0.0824 0.0824 10,400 -0.00(-0.12%)
Oct 17, 2019 0.0820 0.0825 0.0815 0.0825 4,300 +0.00(+1.23%)
Oct 16, 2019 0.0850 0.0850 0.0815 0.0815 48,500 -0.01(-9.14%)
Oct 15, 2019 0.0850 0.0897 0.0816 0.0897 57,469 +0.00(+5.53%)
Oct 14, 2019 0.0860 0.0860 0.0850 0.0850 10,000 +0.00(+1.43%)
Oct 11, 2019 0.0838 0.0838 0.0838 0.0838 3,900 -0.00(-1.99%)
Oct 10, 2019 0.0855 0.0855 0.0855 0.0855 1,900 +0.00(+1.06%)
Oct 09, 2019 0.0825 0.0846 0.0825 0.0846 15,100 +0.00(+0.24%)
Oct 08, 2019 0.0844 0.0844 0.0844 0.0844 5,500 -0.00(-0.94%)
Oct 07, 2019 0.0852 0.0852 0.0852 0.0852 15,100 -0.00(-5.33%)
Oct 04, 2019 0.0930 0.0930 0.0900 0.0900 30,000 +0.01(+6.13%)
Oct 02, 2019 0.0848 0.0848 0.0848 0 -0.00(-4.72%)
Oct 01, 2019 0.0920 0.0920 0.0890 0.0890 17,400 -0.00(-1.11%)
Sep 30, 2019 0.0900 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Sep 27, 2019 0.0921 0.0921 0.0894 0.0900 19,500 -0.01(-7.69%)
Sep 26, 2019 0.0890 0.0975 0.0890 0.0975 5,900 +0.01(+9.06%)
Sep 25, 2019 0.0870 0.0968 0.0870 0.0894 21,730 -0.01(-9.33%)
Sep 24, 2019 0.0940 0.0986 0.0940 0.0986 7,000 -0.00(-1.40%)
Sep 23, 2019 0.0900 0.1068 0.0900 0.1000 117,500 +0.00(+0.10%)
Sep 20, 2019 0.0900 0.0999 0.0900 0.0999 161,000 -0.00(-3.76%)
Sep 19, 2019 0.1034 0.1038 0.0901 0.1038 69,000 +0.00(+0.39%)
Sep 18, 2019 0.0950 0.1034 0.0950 0.1034 4,500 +0.00(+3.40%)
Sep 17, 2019 0.1039 0.1040 0.1000 0.1000 69,687 -0.00(-3.85%)
Sep 16, 2019 0.1019 0.1040 0.1008 0.1040 8,000 -0.00(-0.57%)
Sep 13, 2019 0.1100 0.1100 0.1046 0.1046 8,000 -0.01(-4.91%)
Sep 12, 2019 0.1173 0.1188 0.1100 0.1100 103,350 -0.01(-4.84%)
Sep 11, 2019 0.1100 0.1156 0.1100 0.1156 15,000 -0.00(-3.59%)
Sep 10, 2019 0.1200 0.1200 0.1060 0.1199 34,200 +0.00(+0.17%)
Sep 09, 2019 0.1219 0.1287 0.1197 0.1197 90,742 -0.00(-0.25%)
Sep 06, 2019 0.1225 0.1225 0.1200 0.1200 24,000 -0.01(-5.44%)
Sep 05, 2019 0.1301 0.1301 0.1269 0.1269 18,600 -0.00(-2.46%)
Sep 04, 2019 0.1342 0.1342 0.1301 0.1301 44,000 +0.00(+0.08%)
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.