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 29, 2012 1.376 1.376 1.163 1.163 60,500 -0.11(-8.78%)
Feb 28, 2012 1.316 1.316 1.275 1.275 30,000 -0.05(-3.56%)
Feb 24, 2012 1.322 1.322 1.322 5,000 +0.05(+4.01%)
Feb 23, 2012 1.271 1.271 1.271 1.271 1,800 +0.01(+0.87%)
Feb 22, 2012 1.260 1.260 1.260 1.260 20,100 +0.05(+3.96%)
Feb 17, 2012 1.212 1.212 1.212 0 +0.08(+7.35%)
Feb 16, 2012 1.129 1.129 1.129 1.129 5,300 -0.01(-0.88%)
Feb 14, 2012 1.139 1.139 1.139 9,000 -0.04(-3.64%)
Feb 13, 2012 1.170 1.182 1.165 1.182 13,100 -0.04(-2.96%)
Feb 10, 2012 1.240 1.240 1.218 1.218 14,600 -0.03(-2.68%)
Feb 09, 2012 1.252 1.268 1.252 1.252 24,700 +0.03(+2.25%)
Feb 08, 2012 1.230 1.230 1.224 1.224 2,200 -0.03(-2.74%)
Feb 06, 2012 1.258 1.258 1.258 0 -0.01(-1.10%)
Feb 03, 2012 1.252 1.272 1.252 1.272 2,900 +0.02(+1.72%)
Feb 02, 2012 1.230 1.251 1.230 1.251 4,200 +0.01(+0.64%)
Feb 01, 2012 1.232 1.243 1.232 1.243 2,000 +0.01(+0.57%)
Jan 31, 2012 1.248 1.248 1.236 1.236 5,500 +0.03(+2.15%)
Jan 30, 2012 1.210 1.210 1.210 1.210 11,400 +0.00(+0.25%)
Jan 27, 2012 1.186 1.207 1.186 1.207 5,800 +0.06(+5.05%)
Jan 26, 2012 1.168 1.168 1.148 1.149 7,300 +0.00(+0.26%)
Jan 25, 2012 1.146 1.146 1.146 1.146 7,000 +0.09(+8.80%)
Jan 24, 2012 1.049 1.053 1.049 1.053 4,000 -0.03(-2.75%)
Jan 23, 2012 1.072 1.107 1.066 1.083 12,900 +0.03(+2.47%)
Jan 20, 2012 1.035 1.057 1.035 1.057 11,900 -0.01(-1.03%)
Jan 19, 2012 1.080 1.080 1.068 1.068 10,200 +0.00(+0.19%)
Jan 18, 2012 1.081 1.081 1.066 1.066 8,100 +0.03(+3.20%)
Jan 17, 2012 1.124 1.124 1.033 1.033 6,400 -0.09(-7.87%)
Jan 06, 2012 1.121 1.121 1.121 0 +0.01(+0.64%)
Jan 05, 2012 1.114 1.114 1.114 1.114 1,900 +0.00(+0.41%)
Jan 04, 2012 1.109 1.109 1.109 1.109 10,700 +0.13(+13.52%)
Dec 30, 2011 1.003 1.008 0.9774 0.9774 7,725 +0.01(+1.39%)
Dec 22, 2011 0.9640 0.9640 0.9640 0.9640 0 -0.03(-2.53%)
Dec 21, 2011 0.9900 0.9985 0.9890 0.9890 11,800 +0.02(+2.07%)
Dec 20, 2011 0.9584 0.9689 0.9584 0.9689 6,700 +0.03(+2.94%)
Dec 19, 2011 0.9530 0.9530 0.9120 0.9412 30,500 -0.02(-1.70%)
Dec 16, 2011 0.9781 0.9781 0.9575 0.9575 10,800 -0.01(-1.43%)
Dec 15, 2011 0.9815 0.9815 0.9714 0.9714 7,700 -0.00(-0.37%)
Dec 14, 2011 0.9842 1.000 0.9676 0.9750 17,000 -0.03(-3.44%)
Dec 13, 2011 1.060 1.060 1.010 1.010 10,300 -0.09(-8.35%)
Dec 12, 2011 1.100 1.113 1.089 1.102 14,700 +0.00(+0.29%)
Dec 09, 2011 1.103 1.103 1.099 1.099 3,900 -0.03(-2.60%)
Dec 08, 2011 1.127 1.128 1.127 1.128 2,900 -0.07(-6.02%)
Dec 07, 2011 1.165 1.236 1.165 1.200 26,200 +0.03(+2.65%)
Dec 06, 2011 1.177 1.177 1.169 1.169 1,400 -0.00(-0.35%)
Dec 05, 2011 1.173 1.173 1.173 1.173 4,000 +0.01(+1.06%)
Dec 02, 2011 1.179 1.179 1.160 1.161 14,000 -0.06(-4.63%)
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.