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, 2016 0.2696 0.2696 0.2696 0.2696 20,000 +0.01(+4.17%)
Feb 26, 2016 0.2620 0.2675 0.2588 0.2588 27,409 -0.00(-1.56%)
Feb 25, 2016 0.2570 0.2741 0.2570 0.2629 21,700 +0.01(+2.70%)
Feb 24, 2016 0.2604 0.2739 0.2550 0.2560 37,500 -0.01(-2.29%)
Feb 23, 2016 0.2780 0.2780 0.2620 0.2620 79,480 -0.00(-0.91%)
Feb 22, 2016 0.2683 0.2720 0.2644 0.2644 79,582 -0.01(-3.85%)
Feb 19, 2016 0.2780 0.2980 0.2610 0.2750 190,000 -0.01(-2.83%)
Feb 18, 2016 0.2810 0.2840 0.2760 0.2830 64,200 -0.00(-0.35%)
Feb 17, 2016 0.2757 0.2840 0.2690 0.2840 131,385 +0.02(+7.41%)
Feb 16, 2016 0.2850 0.2850 0.2644 0.2644 49,840 -0.03(-10.07%)
Feb 12, 2016 0.2940 0.2940 0.2940 0 +0.02(+7.10%)
Feb 11, 2016 0.2790 0.2790 0.2657 0.2745 33,000 +0.01(+3.98%)
Feb 10, 2016 0.2640 0.2640 0.2640 0.2640 24,000 -0.01(-2.22%)
Feb 09, 2016 0.2700 0.2700 0.2700 0.2700 7,000 -0.02(-6.54%)
Feb 08, 2016 0.2890 0.2890 0.2889 0.2889 2,400 +0.04(+14.55%)
Feb 05, 2016 0.2600 0.2700 0.2522 0.2522 21,700 -0.01(-3.00%)
Feb 04, 2016 0.2600 0.2600 0.2600 0.2600 3,000 +0.02(+8.79%)
Feb 03, 2016 0.2340 0.2411 0.2317 0.2390 17,000 +0.01(+4.09%)
Feb 02, 2016 0.2210 0.2296 0.2173 0.2296 9,650 -0.00(-0.17%)
Feb 01, 2016 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+5.51%)
Jan 29, 2016 0.2180 0.2180 0.2180 0.2180 9,600 -0.01(-2.94%)
Jan 28, 2016 0.2336 0.2366 0.2241 0.2246 39,700 -0.01(-3.40%)
Jan 26, 2016 0.2325 0.2325 0.2325 0 +0.00(+0.87%)
Jan 25, 2016 0.2202 0.2305 0.2202 0.2305 7,400 -0.01(-3.56%)
Jan 22, 2016 0.2207 0.2390 0.2207 0.2390 37,100 +0.02(+9.73%)
Jan 21, 2016 0.2240 0.2282 0.2178 0.2178 34,700 -0.02(-7.04%)
Jan 20, 2016 0.2354 0.2451 0.2343 0.2343 46,900 +0.00(+0.17%)
Jan 19, 2016 0.2414 0.2414 0.2339 0.2339 3,000 -0.01(-4.10%)
Jan 15, 2016 0.2439 0.2439 0.2439 0 +0.00(+1.71%)
Jan 14, 2016 0.2570 0.2570 0.2395 0.2398 42,000 -0.01(-3.85%)
Jan 13, 2016 0.2494 0.2494 0.2494 0.2494 4,800 +0.01(+5.59%)
Jan 12, 2016 0.2421 0.2421 0.2362 0.2362 5,000 -0.01(-5.52%)
Jan 11, 2016 0.2480 0.2500 0.2471 0.2500 13,116 -0.01(-5.59%)
Jan 07, 2016 0.2648 0.2648 0.2648 0 +0.00(+0.15%)
Jan 06, 2016 0.2650 0.2650 0.2640 0.2644 36,000 +0.02(+6.44%)
Jan 05, 2016 0.2480 0.2484 0.2480 0.2484 14,500 +0.01(+3.16%)
Dec 30, 2015 0.2408 0.2408 0.2408 0 -0.00(-0.50%)
Dec 29, 2015 0.2420 0.2420 0.2420 0.2420 10,000 +0.00(+1.77%)
Dec 24, 2015 0.2378 0.2378 0.2378 0 -0.01(-3.33%)
Dec 22, 2015 0.2460 0.2460 0.2460 0 +0.01(+4.81%)
Dec 17, 2015 0.2347 0.2347 0.2347 0 -0.00(-1.14%)
Dec 16, 2015 0.2372 0.2483 0.2337 0.2374 37,250 +0.00(+1.45%)
Dec 15, 2015 0.2340 0.2340 0.2340 0.2340 5,000 -0.00(-2.01%)
Dec 14, 2015 0.2388 0.2388 0.2388 0.2388 8,500 -0.00(-0.17%)
Dec 11, 2015 0.2392 0.2392 0.2392 0.2392 4,000 -0.01(-3.55%)
Dec 10, 2015 0.2480 0.2480 0.2480 0.2480 10,000 +0.00(+0.81%)
Dec 09, 2015 0.2500 0.2500 0.2460 0.2460 15,000 +0.01(+3.71%)
Dec 08, 2015 0.2496 0.2496 0.2372 0.2372 5,625 -0.01(-3.97%)
Dec 07, 2015 0.2625 0.2625 0.2465 0.2470 43,000 -0.02(-7.04%)
Dec 04, 2015 0.2650 0.2657 0.2650 0.2657 7,500 -0.02(-5.58%)
Dec 02, 2015 0.2814 0.2814 0.2814 1,850 +0.02(+8.23%)
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.