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 (%)
Dec 31, 2010 2.111 2.111 2.111 0 -0.00(-0.05%)
Dec 30, 2010 2.111 2.111 2.111 2.111 500 -0.02(-0.78%)
Dec 29, 2010 2.099 2.128 2.087 2.128 2,900 +0.07(+3.64%)
Dec 23, 2010 2.053 2.053 2.053 0 +0.01(+0.45%)
Dec 22, 2010 2.044 2.044 2.044 2.044 1,200 +0.01(+0.58%)
Dec 21, 2010 2.003 2.033 1.990 2.033 15,000 +0.07(+3.54%)
Dec 20, 2010 1.961 2.013 1.954 1.963 24,100 -0.01(-0.63%)
Dec 17, 2010 1.930 1.982 1.908 1.976 55,800 +0.03(+1.33%)
Dec 16, 2010 1.968 1.980 1.939 1.950 19,800 -0.04(-1.81%)
Dec 15, 2010 1.986 1.986 1.986 1.986 500 -0.01(-0.45%)
Dec 13, 2010 2.039 2.039 1.958 1.994 45,300 -0.00(-0.16%)
Dec 10, 2010 1.998 2.033 1.998 1.998 16,600 -0.04(-2.07%)
Dec 09, 2010 1.935 2.063 1.935 2.040 54,700 +0.06(+3.02%)
Dec 08, 2010 1.944 1.980 1.925 1.980 9,000 +0.00(+0.09%)
Dec 07, 2010 2.150 2.150 1.940 1.978 51,100 +0.05(+2.48%)
Dec 06, 2010 1.977 2.008 1.931 1.931 25,600 -0.02(-1.00%)
Dec 03, 2010 1.911 1.950 1.901 1.950 11,900 +0.01(+0.44%)
Dec 02, 2010 1.993 1.993 1.942 1.942 26,000 +0.01(+0.78%)
Dec 01, 2010 1.875 2.024 1.875 1.927 24,300 +0.09(+4.99%)
Nov 30, 2010 1.752 1.839 1.725 1.835 68,200 +0.07(+3.79%)
Nov 29, 2010 1.692 1.778 1.692 1.768 15,800 +0.07(+4.15%)
Nov 26, 2010 1.616 1.698 1.616 1.698 12,002 +0.12(+7.44%)
Nov 23, 2010 1.580 1.580 1.580 1.580 0 -0.01(-0.67%)
Nov 22, 2010 1.568 1.591 1.568 1.591 4,000 +0.01(+0.65%)
Nov 19, 2010 1.580 1.596 1.580 1.580 5,500 -0.04(-2.19%)
Nov 18, 2010 1.662 1.662 1.616 1.616 6,600 +0.01(+0.39%)
Nov 17, 2010 1.597 1.609 1.593 1.609 3,400 +0.01(+0.88%)
Nov 16, 2010 1.647 1.647 1.571 1.595 18,400 -0.06(-3.64%)
Nov 15, 2010 1.690 1.690 1.625 1.656 10,000 +0.01(+0.41%)
Nov 12, 2010 1.697 1.697 1.649 1.649 9,900 -0.05(-2.71%)
Nov 11, 2010 1.695 1.695 1.695 1.695 800 -0.07(-3.75%)
Nov 10, 2010 1.760 1.771 1.699 1.761 16,700 -0.02(-0.93%)
Nov 09, 2010 1.781 1.819 1.778 1.778 13,500 +0.05(+3.10%)
Nov 08, 2010 1.734 1.768 1.724 1.724 12,500 +0.03(+1.89%)
Nov 05, 2010 1.665 1.698 1.665 1.692 16,500 +0.00(+0.27%)
Nov 04, 2010 1.594 1.688 1.594 1.688 53,500 +0.12(+7.57%)
Nov 03, 2010 1.597 1.597 1.549 1.569 8,300 -0.03(-1.70%)
Nov 02, 2010 1.616 1.625 1.596 1.596 7,600 -0.00(-0.01%)
Nov 01, 2010 1.591 1.620 1.591 1.596 35,700 +0.03(+1.72%)
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%)
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.