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 28, 2013 0.6271 0.6271 0.6271 0.6271 290 -0.04(-5.90%)
Mar 21, 2013 0.6664 0.6664 0.6664 1,000 +0.03(+4.01%)
Mar 20, 2013 0.6407 0.6407 0.6407 0.6407 4,900 -0.01(-1.10%)
Mar 19, 2013 0.6505 0.6506 0.6478 0.6478 32,200 -0.00(-0.49%)
Mar 15, 2013 0.6510 0.6510 0.6510 0 -0.04(-5.67%)
Mar 14, 2013 0.6880 0.6901 0.6880 0.6901 15,500 -0.02(-2.45%)
Mar 11, 2013 0.7074 0.7074 0.7074 0.7074 0 +0.05(+7.51%)
Mar 07, 2013 0.6580 0.6580 0.6580 3,500 -0.01(-1.50%)
Mar 06, 2013 0.6680 0.6680 0.6680 0.6680 1,000 -0.01(-1.76%)
Mar 05, 2013 0.6800 0.6800 0.6800 0.6800 5,000 +0.00(+0.47%)
Mar 04, 2013 0.6793 0.6793 0.6768 0.6768 38,900 -0.02(-2.20%)
Feb 28, 2013 0.6920 0.6920 0.6920 0 +0.03(+5.01%)
Feb 26, 2013 0.6590 0.6590 0.6590 0.6590 0 -0.01(-1.64%)
Feb 25, 2013 0.6860 0.6860 0.6700 0.6700 1,180 +0.02(+2.76%)
Feb 22, 2013 0.6620 0.6620 0.6520 0.6520 34,600 -0.06(-8.43%)
Feb 21, 2013 0.7120 0.7120 0.7120 0.7120 3,000 +0.03(+4.25%)
Feb 20, 2013 0.7200 0.7200 0.6560 0.6830 19,450 -0.03(-4.48%)
Feb 19, 2013 0.7523 0.7523 0.7150 0.7150 2,575 -0.06(-7.44%)
Feb 15, 2013 0.7725 0.7725 0.7725 0.7725 8,000 -0.03(-4.22%)
Feb 14, 2013 0.7817 0.8065 0.7764 0.8065 21,975 +0.02(+2.87%)
Feb 13, 2013 0.8057 0.8057 0.7840 0.7840 4,000 -0.01(-0.63%)
Feb 11, 2013 0.7890 0.7890 0.7890 15,000 +0.01(+1.81%)
Feb 08, 2013 0.7960 0.8245 0.7750 0.7750 10,000 -0.02(-2.99%)
Feb 07, 2013 0.8216 0.8274 0.7650 0.7989 32,100 +0.04(+5.54%)
Feb 06, 2013 0.8101 0.8101 0.7570 0.7570 64,950 -0.06(-7.34%)
Feb 04, 2013 0.8070 0.8170 0.8070 0.8170 10,700 +0.04(+5.28%)
Feb 01, 2013 0.7660 0.7884 0.7660 0.7760 18,000 -0.03(-3.17%)
Jan 31, 2013 0.8014 0.8014 0.7850 0.8014 25,500 +0.05(+6.01%)
Jan 30, 2013 0.7754 0.7754 0.7560 0.7560 37,600 -0.02(-2.20%)
Jan 29, 2013 0.7730 0.7730 0.7730 0.7730 63,300 +0.01(+1.44%)
Jan 28, 2013 0.7610 0.7707 0.7610 0.7620 36,400 -0.05(-6.24%)
Jan 25, 2013 0.8127 0.8127 0.8127 0.8127 33,600 -0.03(-4.00%)
Jan 24, 2013 0.8466 0.8466 0.8466 0.8466 8,500 -0.01(-0.87%)
Jan 23, 2013 0.8268 0.8540 0.8268 0.8540 13,600 -0.03(-2.95%)
Jan 22, 2013 0.8583 0.8800 0.8583 0.8800 15,000 +0.03(+3.43%)
Jan 18, 2013 0.8508 0.8508 0.8508 0.8508 26,700 +0.09(+12.09%)
Jan 17, 2013 0.7480 0.7590 0.7480 0.7590 8,000 -0.03(-3.62%)
Jan 15, 2013 0.7875 0.7875 0.7875 1,000 +0.02(+3.08%)
Jan 14, 2013 0.7640 0.7640 0.7640 0.7640 20,400 +0.01(+1.06%)
Jan 10, 2013 0.7560 0.7560 0.7560 0 +0.04(+5.73%)
Jan 09, 2013 0.7150 0.7150 0.7150 0.7150 10,300 -0.01(-1.65%)
Jan 08, 2013 0.7350 0.7370 0.7270 0.7270 8,000 -0.01(-1.22%)
Jan 07, 2013 0.7530 0.7530 0.7360 0.7360 13,800 -0.01(-1.54%)
Jan 04, 2013 0.7475 0.7475 0.7475 0.7475 3,000 -0.04(-4.78%)
Jan 03, 2013 0.7750 0.7850 0.7750 0.7850 800 +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.