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 27, 2009 0.7961 0.8119 0.7700 0.7700 2,400 +0.04(+5.48%)
Feb 26, 2009 0.7140 0.7300 0.7140 0.7300 5,000 +0.01(+1.16%)
Feb 25, 2009 0.6960 0.7289 0.6960 0.7216 14,500 -0.05(-6.41%)
Feb 24, 2009 0.7710 0.7710 0.7710 0.7710 6,000 +0.01(+1.05%)
Feb 23, 2009 0.7815 0.7815 0.7630 0.7630 11,600 -0.03(-3.33%)
Feb 20, 2009 0.8090 0.8090 0.7893 0.7893 10,500 -0.00(-0.38%)
Feb 19, 2009 0.7923 0.7923 0.7923 0.7923 15,000 +0.02(+2.50%)
Feb 18, 2009 0.8407 0.8407 0.7730 0.7730 21,500 -0.04(-4.80%)
Feb 17, 2009 0.8838 0.8917 0.8120 0.8120 23,700 -0.06(-6.93%)
Feb 13, 2009 0.8725 0.8725 0.8725 0 +0.00(+0.00%)
Feb 12, 2009 0.8725 0.8924 0.8725 0.8725 4,200 -0.00(-0.06%)
Feb 11, 2009 0.8300 0.8730 0.8300 0.8730 11,000 +0.11(+13.95%)
Feb 10, 2009 0.7661 0.7661 0.7661 0.7661 1,000 +0.04(+5.06%)
Feb 09, 2009 0.7292 0.7292 0.7292 0 +0.00(+0.00%)
Feb 06, 2009 0.7840 0.7840 0.7292 0.7292 6,400 -0.06(-7.23%)
Feb 05, 2009 0.7862 0.7865 0.7610 0.7860 51,000 +0.04(+5.77%)
Feb 04, 2009 0.7204 0.7431 0.7204 0.7431 38,000 +0.03(+4.34%)
Feb 03, 2009 0.7122 0.7122 0.7122 0 +0.00(+0.00%)
Feb 02, 2009 0.7122 0.7122 0.7122 0.7122 2,000 +0.00(+0.03%)
Jan 30, 2009 0.7350 0.7361 0.7120 0.7120 4,500 -0.00(-0.49%)
Jan 29, 2009 0.6453 0.7155 0.6453 0.7155 9,000 +0.07(+10.98%)
Jan 28, 2009 0.6259 0.6497 0.6259 0.6447 45,000 +0.02(+3.65%)
Jan 27, 2009 0.6220 0.6220 0.6220 0.6220 3,000 -0.03(-4.51%)
Jan 26, 2009 0.6527 0.6611 0.6436 0.6514 9,000 +0.01(+2.24%)
Jan 23, 2009 0.5909 0.6371 0.5909 0.6371 8,000 +0.04(+7.22%)
Jan 22, 2009 0.5754 0.5942 0.5650 0.5942 4,600 -0.02(-3.65%)
Jan 21, 2009 0.6199 0.6300 0.6127 0.6167 10,000 -0.04(-5.40%)
Jan 20, 2009 0.6315 0.6519 0.6315 0.6519 3,000 -0.02(-2.45%)
Jan 16, 2009 0.6762 0.6920 0.6683 0.6683 9,500 +0.04(+6.84%)
Jan 15, 2009 0.6863 0.6863 0.6255 0.6255 13,000 -0.07(-9.54%)
Jan 14, 2009 0.6915 0.6915 0.6915 0.6915 0 +0.00(+0.00%)
Jan 13, 2009 0.7050 0.7050 0.6915 0.6915 8,000 -0.06(-7.37%)
Jan 09, 2009 0.7465 0.7465 0.7465 0.7465 0 -0.05(-5.98%)
Jan 08, 2009 0.7940 0.7940 0.7940 0.7940 1,000 +0.01(+1.79%)
Jan 07, 2009 0.8135 0.8135 0.7800 0.7800 10,000 -0.09(-9.96%)
Jan 06, 2009 0.8700 0.8700 0.8663 0.8663 5,000 +0.05(+6.10%)
Jan 05, 2009 0.8165 0.8165 0.8165 0.8165 2,900 -0.06(-6.53%)
Jan 02, 2009 0.8735 0.8735 0.8735 0.8735 1,200 +0.01(+1.66%)
Jan 01, 2009 0.8502 0.8592 0.8502 0.8592 0 +0.00(+0.00%)
Dec 31, 2008 0.8502 0.8592 0.8502 0.8592 1,000 -0.04(-4.06%)
Dec 30, 2008 0.8545 0.8956 0.8545 0.8956 10,000 +0.09(+11.12%)
Dec 29, 2008 0.8060 0.8060 0.8060 0.8060 7,000 +0.12(+17.36%)
Dec 26, 2008 0.6868 0.6868 0.6868 0.6868 0 +0.00(+0.00%)
Dec 24, 2008 0.6868 0.6868 0.6868 0.6868 1,000 -0.07(-9.64%)
Dec 23, 2008 0.7081 0.7601 0.7081 0.7601 3,000 +0.10(+15.31%)
Dec 22, 2008 0.6592 0.6592 0.6592 0.6592 1,000 -0.07(-9.09%)
Dec 19, 2008 0.6379 0.7251 0.6379 0.7251 5,850 +0.03(+5.01%)
Dec 18, 2008 0.6780 0.6970 0.6780 0.6905 14,500 +0.11(+18.34%)
Dec 17, 2008 0.5835 0.5835 0.5835 0 +0.00(+0.00%)
Dec 16, 2008 0.5835 0.5835 0.5835 0.5835 2,000 +0.03(+6.28%)
Dec 15, 2008 0.5499 0.5499 0.5473 0.5490 12,136 -0.00(-0.07%)
Dec 12, 2008 0.5494 0.5494 0.5494 0 +0.00(+0.00%)
Dec 11, 2008 0.5749 0.5749 0.5494 0.5494 3,350 +0.01(+1.01%)
Dec 10, 2008 0.5844 0.5844 0.5193 0.5439 4,500 -0.01(-1.72%)
Dec 09, 2008 0.5534 0.5534 0.5534 0 +0.00(+0.00%)
Dec 08, 2008 0.5465 0.5534 0.5385 0.5534 12,000 -0.02(-2.86%)
Dec 05, 2008 0.5697 0.5697 0.5697 0 +0.00(+0.00%)
Dec 04, 2008 0.5798 0.5798 0.5697 0.5697 9,000 -0.02(-3.46%)
Dec 03, 2008 0.5972 0.6064 0.5901 0.5901 16,000 +0.07(+14.56%)
Dec 02, 2008 0.5151 0.5151 0.5151 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.