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 (%)
Feb 28, 2007 0.6560 0.6560 0.6370 0.6560 13,000 +0.02(+3.18%)
Feb 27, 2007 0.6358 0.6771 0.6358 0.6358 36,000 -0.05(-7.05%)
Feb 26, 2007 0.6840 0.7000 0.6790 0.6840 30,000 -0.01(-1.40%)
Feb 23, 2007 0.6937 0.7000 0.6550 0.6937 63,000 +0.03(+5.11%)
Feb 22, 2007 0.6600 0.6750 0.6594 0.6600 14,250 +0.00(+0.00%)
Feb 21, 2007 0.6600 0.6610 0.6100 0.6600 68,000 +0.01(+0.90%)
Feb 20, 2007 0.6541 0.6600 0.6350 0.6541 20,902 -0.00(-0.67%)
Feb 16, 2007 0.6585 0.6585 0.6585 0.6585 2,000 +0.03(+5.19%)
Feb 15, 2007 0.6260 0.6478 0.6260 0.6260 21,000 -0.02(-3.54%)
Feb 14, 2007 0.6490 0.6650 0.6290 0.6490 27,400 +0.01(+0.78%)
Feb 13, 2007 0.6440 0.6873 0.6440 0.6440 43,985 -0.03(-4.59%)
Feb 12, 2007 0.6768 0.7000 0.6654 0.6750 18,000 -0.00(-0.27%)
Feb 09, 2007 0.6768 0.6768 0.6718 0.6768 2,400 +0.01(+1.93%)
Feb 08, 2007 0.6640 0.6640 0.6640 0.6640 0 +0.00(+0.00%)
Feb 07, 2007 0.6640 0.6850 0.6520 0.6640 63,500 -0.02(-3.53%)
Feb 06, 2007 0.6883 0.6894 0.6850 0.6883 8,325 -0.00(-0.07%)
Feb 05, 2007 0.6888 0.7000 0.6888 0.6888 11,000 +0.01(+2.04%)
Feb 02, 2007 0.6750 0.6970 0.6750 0.6750 6,500 -0.05(-6.90%)
Feb 01, 2007 0.7250 0.7250 0.7100 0.7250 3,000 +0.04(+6.62%)
Jan 31, 2007 0.6800 0.6891 0.6800 0.6800 13,000 -0.01(-2.16%)
Jan 30, 2007 0.6950 0.6950 0.6950 0.6950 4,000 +0.01(+0.96%)
Jan 29, 2007 0.6884 0.7098 0.6884 0.6884 40,250 +0.02(+2.75%)
Jan 26, 2007 0.6700 0.6700 0.6640 0.6700 4,000 +0.00(+0.62%)
Jan 25, 2007 0.6659 0.6674 0.6487 0.6659 22,776 -0.02(-3.49%)
Jan 24, 2007 0.6900 0.6900 0.6627 0.6900 21,000 +0.00(+0.00%)
Jan 23, 2007 0.6900 0.7050 0.6690 0.6900 15,500 +0.01(+1.47%)
Jan 22, 2007 0.6800 0.6800 0.6580 0.6800 11,500 +0.02(+3.03%)
Jan 19, 2007 0.6600 0.7100 0.6600 0.6600 21,500 -0.03(-3.99%)
Jan 18, 2007 0.6874 0.7040 0.6787 0.6874 31,000 +0.01(+1.33%)
Jan 17, 2007 0.6784 0.6870 0.6550 0.6784 65,575 -0.00(-0.67%)
Jan 16, 2007 0.6830 0.6930 0.6650 0.6830 14,000 +0.04(+5.56%)
Jan 12, 2007 0.6470 0.6470 0.6470 0.6470 2,000 +0.01(+2.32%)
Jan 11, 2007 0.6323 0.6600 0.6318 0.6323 9,000 -0.02(-2.42%)
Jan 10, 2007 0.6480 0.6480 0.6480 0.6480 0 +0.00(+0.00%)
Jan 09, 2007 0.6480 0.6800 0.6300 0.6480 15,500 -0.04(-5.18%)
Jan 08, 2007 0.6834 0.6834 0.6783 0.6834 10,000 +0.03(+5.14%)
Jan 05, 2007 0.6500 0.6500 0.6489 0.6500 11,500 -0.02(-3.62%)
Jan 04, 2007 0.7223 0.6775 0.6450 0.6744 18,700 -0.05(-6.63%)
Jan 03, 2007 0.7223 0.7317 0.7223 0.7223 29,000 +0.03(+4.24%)
Dec 29, 2006 0.6929 0.6950 0.6929 0.6929 25,000 +0.02(+2.53%)
Dec 28, 2006 0.6758 0.7000 0.6758 0.6758 15,000 -0.02(-2.62%)
Dec 27, 2006 0.6940 0.6989 0.6650 0.6940 24,100 -0.00(-0.47%)
Dec 26, 2006 0.6973 0.6973 0.6973 0.6973 0 +0.00(+0.00%)
Dec 22, 2006 0.6973 0.7023 0.6973 0.6973 10,000 +0.01(+2.09%)
Dec 21, 2006 0.6830 0.6830 0.6730 0.6830 11,000 +0.03(+4.42%)
Dec 20, 2006 0.6541 0.6541 0.6541 0.6541 0 +0.00(+0.00%)
Dec 19, 2006 0.6541 0.6541 0.6452 0.6541 9,500 -0.01(-1.64%)
Dec 18, 2006 0.6650 0.6750 0.6650 0.6650 5,700 +0.01(+1.82%)
Dec 15, 2006 0.6531 0.6531 0.6531 0.6531 0 +0.00(+0.00%)
Dec 14, 2006 0.6531 0.6971 0.6531 0.6531 52,700 +0.01(+1.30%)
Dec 13, 2006 0.6447 0.6634 0.6198 0.6447 93,500 +0.02(+3.15%)
Dec 12, 2006 0.6250 0.6250 0.6250 0.6250 5,000 +0.01(+0.81%)
Dec 11, 2006 0.6200 0.6200 0.5950 0.6200 7,000 +0.03(+5.50%)
Dec 08, 2006 0.5877 0.5877 0.5877 0.5877 6,500 +0.01(+1.33%)
Dec 07, 2006 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-2.99%)
Dec 06, 2006 0.5979 0.5979 0.5979 0.5979 2,000 -0.01(-1.17%)
Dec 05, 2006 0.6050 0.6053 0.6000 0.6050 20,000 +0.01(+0.83%)
Dec 04, 2006 0.6000 0.6000 0.5520 0.6000 27,499 +0.02(+3.99%)
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.