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, 2019 0.1066 0.1066 0.1010 0.1030 106,650 -0.01(-4.63%)
Feb 27, 2019 0.1010 0.1080 0.1010 0.1080 80,500 -0.00(-3.49%)
Feb 26, 2019 0.1080 0.1119 0.1050 0.1119 98,450 +0.00(+4.09%)
Feb 25, 2019 0.1114 0.1114 0.1075 0.1075 26,187 -0.00(-3.67%)
Feb 22, 2019 0.1150 0.1151 0.1046 0.1116 170,200 -0.00(-2.96%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1150 68,000 +0.00(+0.00%)
Feb 20, 2019 0.1188 0.1190 0.1101 0.1150 271,900 -0.00(-0.86%)
Feb 19, 2019 0.1188 0.1199 0.1160 0.1160 84,250 +0.00(+0.87%)
Feb 15, 2019 0.1180 0.1180 0.1150 0.1150 69,000 +0.00(+1.23%)
Feb 14, 2019 0.1140 0.1140 0.1130 0.1136 133,500 +0.01(+8.92%)
Feb 13, 2019 0.1152 0.1152 0.1043 0.1043 170,590 -0.01(-9.46%)
Feb 12, 2019 0.1150 0.1152 0.1150 0.1152 51,000 +0.00(+0.35%)
Feb 11, 2019 0.1079 0.1148 0.1079 0.1148 52,000 -0.00(-0.17%)
Feb 08, 2019 0.1149 0.1150 0.1149 0.1150 138,600 +0.00(+3.79%)
Feb 07, 2019 0.1200 0.1200 0.1108 0.1108 5,000 -0.01(-5.70%)
Feb 06, 2019 0.1098 0.1190 0.1098 0.1175 70,500 +0.01(+8.10%)
Feb 05, 2019 0.1087 0.1087 0.1087 0.1087 2,000 +0.00(+0.28%)
Feb 04, 2019 0.1086 0.1100 0.1047 0.1084 24,566 -0.01(-4.91%)
Feb 01, 2019 0.1110 0.1165 0.1110 0.1140 62,500 -0.00(-1.81%)
Jan 31, 2019 0.1160 0.1198 0.1160 0.1161 110,000 +0.00(+0.09%)
Jan 30, 2019 0.1160 0.1160 0.1141 0.1160 37,999 -0.00(-0.85%)
Jan 29, 2019 0.1100 0.1183 0.1100 0.1170 24,200 +0.00(+1.56%)
Jan 28, 2019 0.1200 0.1200 0.1152 0.1152 20,166 -0.00(-2.62%)
Jan 25, 2019 0.1175 0.1183 0.1175 0.1183 38,000 +0.00(+1.11%)
Jan 24, 2019 0.1218 0.1218 0.1142 0.1170 32,990 -0.00(-0.59%)
Jan 22, 2019 0.1177 0.1177 0.1177 0 -0.01(-7.54%)
Jan 18, 2019 0.1254 0.1273 0.1254 0.1273 10,000 +0.01(+6.80%)
Jan 17, 2019 0.1260 0.1260 0.1192 0.1192 8,000 -0.00(-1.49%)
Jan 16, 2019 0.1266 0.1266 0.1189 0.1210 22,400 -0.01(-6.92%)
Jan 15, 2019 0.1300 0.1300 0.1300 0.1300 16,000 -0.00(-0.61%)
Jan 11, 2019 0.1308 0.1308 0.1308 0 +0.01(+4.39%)
Jan 10, 2019 0.1267 0.1272 0.1253 0.1253 21,500 -0.01(-6.28%)
Jan 09, 2019 0.1300 0.1337 0.1300 0.1337 8,080 +0.01(+10.50%)
Jan 08, 2019 0.1337 0.1337 0.1210 0.1210 15,000 -0.02(-12.19%)
Jan 07, 2019 0.1280 0.1378 0.1240 0.1378 82,688 +0.01(+4.00%)
Jan 04, 2019 0.1330 0.1370 0.1325 0.1325 6,200 +0.00(+3.52%)
Jan 03, 2019 0.1300 0.1318 0.1279 0.1280 66,750 +0.00(+0.39%)
Jan 02, 2019 0.1176 0.1280 0.1176 0.1275 14,000 +0.01(+8.97%)
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%)
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.