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, 2014 0.3467 0.3467 0.3366 0.3366 40,000 +0.00(+1.42%)
Mar 28, 2014 0.3558 0.3558 0.3231 0.3319 0 +0.00(+0.27%)
Mar 27, 2014 0.3460 0.3460 0.3280 0.3310 26,100 -0.04(-11.26%)
Mar 25, 2014 0.3730 0.3730 0.3730 0.3730 0 +0.01(+3.04%)
Mar 24, 2014 0.3620 0.3620 0.3620 0.3620 500 -0.01(-2.50%)
Mar 21, 2014 0.3716 0.3716 0.3713 0.3713 5,000 +0.00(+1.01%)
Mar 20, 2014 0.3700 0.3700 0.3540 0.3676 17,600 +0.01(+1.58%)
Mar 19, 2014 0.3770 0.3770 0.3619 0.3619 7,200 -0.02(-5.51%)
Mar 18, 2014 0.4051 0.4142 0.3830 0.3830 13,200 -0.04(-9.24%)
Mar 17, 2014 0.4340 0.4340 0.4180 0.4220 68,200 -0.02(-3.65%)
Mar 14, 2014 0.4432 0.4432 0.4380 0.4380 0 -0.00(-0.73%)
Mar 13, 2014 0.4457 0.4457 0.4412 0.4412 5,500 +0.01(+2.80%)
Mar 12, 2014 0.4279 0.4434 0.4186 0.4292 25,980 +0.00(+0.80%)
Mar 11, 2014 0.4165 0.4258 0.4165 0.4258 2,200 +0.01(+2.18%)
Mar 10, 2014 0.3987 0.4167 0.3987 0.4167 8,500 -0.00(-0.53%)
Mar 07, 2014 0.4189 0.4189 0.4189 0.4189 0 -0.01(-1.64%)
Mar 06, 2014 0.4290 0.4300 0.4109 0.4259 60,399 -0.01(-1.25%)
Mar 05, 2014 0.4277 0.4313 0.4277 0.4313 82,480 +0.01(+2.18%)
Mar 04, 2014 0.4451 0.4451 0.4218 0.4221 41,700 -0.03(-7.64%)
Mar 03, 2014 0.4958 0.4958 0.4570 0.4570 34,159 +0.02(+3.84%)
Feb 28, 2014 0.4486 0.4486 0.4350 0.4401 0 -0.01(-1.32%)
Feb 27, 2014 0.4470 0.4470 0.4460 0.4460 11,400 -0.01(-1.35%)
Feb 26, 2014 0.4460 0.4521 0.4460 0.4521 4,000 +0.03(+6.63%)
Feb 25, 2014 0.4536 0.4536 0.4240 0.4240 33,427 -0.04(-9.21%)
Feb 24, 2014 0.4840 0.5000 0.4670 0.4670 17,800 -0.01(-1.44%)
Feb 21, 2014 0.5002 0.5066 0.4738 0.4738 0 +0.02(+3.74%)
Feb 20, 2014 0.4558 0.4567 0.4558 0.4567 10,000 -0.01(-2.00%)
Feb 19, 2014 0.4600 0.4670 0.4600 0.4660 4,400 -0.01(-2.47%)
Feb 18, 2014 0.4587 0.4778 0.4587 0.4778 1,400 +0.00(+0.27%)
Feb 14, 2014 0.4765 0.4765 0.4765 0 +0.05(+10.76%)
Feb 13, 2014 0.4393 0.4395 0.3900 0.4302 46,980 -0.02(-3.99%)
Feb 12, 2014 0.4384 0.4481 0.4384 0.4481 27,000 -0.02(-4.33%)
Feb 11, 2014 0.4684 0.4684 0.4684 0.4684 8,600 +0.00(+0.75%)
Feb 10, 2014 0.4642 0.4649 0.4500 0.4649 11,000 -0.00(-0.66%)
Feb 07, 2014 0.4846 0.4846 0.4511 0.4680 0 -0.01(-1.76%)
Feb 06, 2014 0.4658 0.4997 0.4574 0.4764 51,100 +0.05(+13.00%)
Feb 05, 2014 0.3809 0.4216 0.3803 0.4216 54,000 +0.04(+10.11%)
Feb 04, 2014 0.3822 0.3829 0.3822 0.3829 900 +0.00(+1.30%)
Feb 03, 2014 0.3780 0.3781 0.3780 0.3780 10,000 +0.02(+4.13%)
Jan 31, 2014 0.3772 0.3772 0.3602 0.3630 0 +0.01(+1.82%)
Jan 29, 2014 0.3565 0.3565 0.3565 0 -0.01(-1.79%)
Jan 28, 2014 0.3424 0.3630 0.3424 0.3630 30,800 -0.01(-1.63%)
Jan 27, 2014 0.3555 0.3690 0.3555 0.3690 10,000 +0.00(+0.00%)
Jan 24, 2014 0.3950 0.3950 0.3530 0.3690 0 +0.02(+4.53%)
Jan 23, 2014 0.3449 0.3530 0.3290 0.3530 56,258 +0.02(+4.84%)
Jan 22, 2014 0.3210 0.3367 0.3210 0.3367 23,500 +0.02(+4.92%)
Jan 21, 2014 0.3036 0.3209 0.3036 0.3209 29,500 +0.01(+2.85%)
Jan 17, 2014 0.3120 0.3120 0.3120 0 +0.01(+4.21%)
Jan 15, 2014 0.2994 0.2994 0.2994 0.2994 0 +0.02(+6.17%)
Jan 14, 2014 0.2908 0.2908 0.2820 0.2820 40,000 -0.00(-0.70%)
Jan 13, 2014 0.2928 0.2933 0.2840 0.2840 15,800 -0.01(-2.47%)
Jan 10, 2014 0.2734 0.2912 0.2734 0.2912 16,000 +0.02(+5.89%)
Jan 09, 2014 0.2889 0.2889 0.2738 0.2750 31,500 +0.00(+0.99%)
Jan 07, 2014 0.2723 0.2723 0.2723 0 -0.01(-2.51%)
Jan 06, 2014 0.2792 0.2793 0.2792 0.2793 12,460 +0.02(+8.63%)
Jan 03, 2014 0.2571 0.2571 0.2571 0.2571 0 +0.01(+4.51%)
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.