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, 2018 0.1264 0.1265 0.1152 0.1170 12,100 -0.01(-7.36%)
Dec 28, 2018 0.1200 0.1273 0.1200 0.1263 42,200 +0.00(+1.85%)
Dec 27, 2018 0.1210 0.1266 0.1150 0.1240 46,340 +0.00(+3.33%)
Dec 26, 2018 0.1158 0.1200 0.1150 0.1200 80,720 +0.01(+5.26%)
Dec 24, 2018 0.1124 0.1177 0.1124 0.1140 96,400 -0.01(-4.68%)
Dec 21, 2018 0.1221 0.1243 0.1100 0.1196 167,600 -0.01(-8.70%)
Dec 20, 2018 0.1300 0.1315 0.1201 0.1310 235,300 -0.01(-6.43%)
Dec 19, 2018 0.1430 0.1431 0.1400 0.1400 46,000 -0.00(-2.10%)
Dec 18, 2018 0.1511 0.1511 0.1391 0.1430 84,350 -0.00(-0.35%)
Dec 17, 2018 0.1473 0.1473 0.1435 0.1435 12,000 -0.01(-5.96%)
Dec 14, 2018 0.1439 0.1526 0.1439 0.1526 9,500 +0.00(+3.11%)
Dec 13, 2018 0.1500 0.1500 0.1480 0.1480 3,600 -0.01(-5.13%)
Dec 12, 2018 0.1596 0.1596 0.1518 0.1560 15,900 -0.01(-8.29%)
Dec 10, 2018 0.1701 0.1701 0.1701 0 -0.01(-4.17%)
Dec 06, 2018 0.1775 0.1775 0.1775 0 -0.01(-6.58%)
Dec 04, 2018 0.1990 0.1990 0.1830 0.1900 185,000 +0.00(+0.37%)
Dec 03, 2018 0.1758 0.1893 0.1730 0.1893 412,560 +0.01(+8.23%)
Nov 29, 2018 0.1749 0.1749 0.1749 0 +0.00(+1.80%)
Nov 28, 2018 0.1700 0.1718 0.1641 0.1718 80,040 -0.01(-3.91%)
Nov 27, 2018 0.1828 0.1840 0.1666 0.1788 48,700 -0.00(-1.92%)
Nov 26, 2018 0.1893 0.1893 0.1739 0.1823 70,600 -0.00(-0.44%)
Nov 23, 2018 0.1801 0.1900 0.1801 0.1831 31,000 +0.01(+6.58%)
Nov 21, 2018 0.1718 0.1718 0.1718 0 +0.01(+8.05%)
Nov 20, 2018 0.1576 0.1646 0.1565 0.1590 138,260 +0.01(+3.92%)
Nov 19, 2018 0.1579 0.1700 0.1530 0.1530 378,547 -0.01(-4.38%)
Nov 16, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+5.26%)
Nov 15, 2018 0.1494 0.1520 0.1494 0.1520 6,901 +0.01(+7.42%)
Nov 14, 2018 0.1527 0.1527 0.1413 0.1415 35,500 -0.00(-2.48%)
Nov 13, 2018 0.1259 0.1644 0.1259 0.1451 517,618 +0.02(+18.06%)
Nov 09, 2018 0.1229 0.1229 0.1229 0 -0.00(-2.38%)
Nov 08, 2018 0.1195 0.1259 0.1144 0.1259 27,633 +0.01(+9.48%)
Nov 07, 2018 0.1412 0.1412 0.1150 0.1150 19,050 -0.02(-16.06%)
Nov 06, 2018 0.1314 0.1370 0.1314 0.1370 84,000 +0.02(+21.78%)
Nov 05, 2018 0.1130 0.1173 0.1080 0.1125 46,566 +0.00(+0.00%)
Nov 02, 2018 0.1208 0.1208 0.1100 0.1125 53,500 -0.01(-7.02%)
Nov 01, 2018 0.1204 0.1210 0.1204 0.1210 4,000 -0.00(-0.90%)
Oct 31, 2018 0.1221 0.1221 0.1221 0.1221 4,838 -0.00(-0.73%)
Oct 30, 2018 0.1270 0.1270 0.1230 0.1230 17,000 -0.00(-0.24%)
Oct 26, 2018 0.1233 0.1233 0.1233 0 -0.00(-2.14%)
Oct 25, 2018 0.1320 0.1320 0.1260 0.1260 5,000 -0.01(-8.36%)
Oct 24, 2018 0.1390 0.1390 0.1375 0.1375 32,650 -0.00(-1.79%)
Oct 23, 2018 0.1394 0.1400 0.1394 0.1400 2,100 +0.00(+0.00%)
Oct 22, 2018 0.1410 0.1410 0.1400 0.1400 47,800 +0.00(+3.47%)
Oct 19, 2018 0.1280 0.1419 0.1280 0.1353 41,800 +0.00(+3.28%)
Oct 18, 2018 0.1321 0.1391 0.1301 0.1310 55,300 -0.00(-3.53%)
Oct 17, 2018 0.1230 0.1358 0.1230 0.1358 275,000 +0.00(+1.34%)
Oct 16, 2018 0.1295 0.1360 0.1295 0.1340 8,400 +0.00(+3.72%)
Oct 15, 2018 0.1292 0.1292 0.1292 0.1292 5,000 -0.00(-2.27%)
Oct 12, 2018 0.1325 0.1325 0.1248 0.1322 40,000 -0.00(-0.90%)
Oct 11, 2018 0.1210 0.1334 0.1210 0.1334 67,520 +0.01(+10.25%)
Oct 10, 2018 0.1225 0.1225 0.1210 0.1210 49,940 -0.01(-4.72%)
Oct 09, 2018 0.1270 0.1270 0.1270 0.1270 10,000 +0.01(+5.83%)
Oct 08, 2018 0.1200 0.1200 0.1200 0.1200 9,850 -0.01(-5.51%)
Oct 05, 2018 0.1270 0.1270 0.1270 0.1270 5,500 -0.01(-4.87%)
Oct 04, 2018 0.1250 0.1335 0.1242 0.1335 18,000 -0.00(-0.60%)
Oct 03, 2018 0.1362 0.1362 0.1310 0.1343 61,000 +0.00(+0.98%)
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.