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 (%)
Mar 31, 2009 0.8240 0.8240 0.8240 0.8240 600 -0.00(-0.11%)
Mar 30, 2009 0.8362 0.8456 0.8249 0.8249 13,000 -0.01(-1.55%)
Mar 26, 2009 0.8740 0.8740 0.8379 0.8379 6,100 -0.03(-2.93%)
Mar 25, 2009 0.8497 0.8632 0.8497 0.8632 10,200 +0.05(+6.40%)
Mar 24, 2009 0.7981 0.8267 0.7981 0.8113 32,300 -0.03(-3.28%)
Mar 23, 2009 0.8386 0.8440 0.8255 0.8388 40,400 -0.01(-1.01%)
Mar 20, 2009 0.8475 0.8500 0.8422 0.8474 17,000 +0.02(+2.78%)
Mar 19, 2009 0.8930 0.8960 0.8245 0.8245 124,000 +0.07(+8.77%)
Mar 18, 2009 0.7580 0.7580 0.7580 0.7580 1,000 +0.01(+1.09%)
Mar 17, 2009 0.7498 0.7498 0.7498 0.7498 1,800 +0.01(+0.67%)
Mar 16, 2009 0.7448 0.7448 0.7448 0.7448 10,000 +0.00(+0.31%)
Mar 13, 2009 0.7387 0.7425 0.7387 0.7425 1,328 +0.02(+2.34%)
Mar 12, 2009 0.7180 0.7255 0.7180 0.7255 5,000 +0.06(+9.03%)
Mar 11, 2009 0.6862 0.6862 0.6629 0.6654 7,000 -0.01(-0.76%)
Mar 10, 2009 0.6705 0.6705 0.6705 0.6705 30,000 -0.04(-5.16%)
Mar 09, 2009 0.6990 0.7070 0.6990 0.7070 17,818 -0.00(-0.56%)
Mar 06, 2009 0.6800 0.7110 0.6800 0.7110 2,100 -0.02(-2.13%)
Mar 05, 2009 0.7285 0.7285 0.6955 0.7265 24,645 +0.01(+1.47%)
Mar 04, 2009 0.6980 0.7160 0.6980 0.7160 21,100 -0.02(-3.24%)
Mar 02, 2009 0.7750 0.7800 0.7360 0.7400 23,373 -0.03(-3.90%)
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%)
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.