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, 2017 0.3679 0.3679 0.3460 0.3500 285,130 -0.01(-3.15%)
Mar 30, 2017 0.3614 0.3614 0.3614 0.3614 13,000 -0.02(-4.47%)
Mar 29, 2017 0.3550 0.3783 0.3550 0.3783 95,632 +0.02(+5.76%)
Mar 28, 2017 0.3659 0.3659 0.3577 0.3577 9,900 -0.01(-3.25%)
Mar 27, 2017 0.3583 0.3697 0.3480 0.3697 39,640 +0.01(+4.23%)
Mar 24, 2017 0.3547 0.3547 0.3547 0.3547 5,000 +0.00(+0.34%)
Mar 23, 2017 0.3558 0.3595 0.3500 0.3535 10,500 +0.00(+0.88%)
Mar 22, 2017 0.3632 0.3632 0.3504 0.3504 12,500 -0.02(-4.89%)
Mar 21, 2017 0.3710 0.3777 0.3540 0.3684 20,731 -0.00(-0.43%)
Mar 20, 2017 0.3691 0.3770 0.3691 0.3700 63,300 -0.01(-2.63%)
Mar 16, 2017 0.3800 0.3800 0.3800 1 +0.03(+7.65%)
Mar 15, 2017 0.3449 0.3530 0.3300 0.3530 29,758 +0.01(+1.79%)
Mar 14, 2017 0.3460 0.3541 0.3400 0.3468 47,764 +0.00(+0.23%)
Mar 13, 2017 0.3475 0.3514 0.3444 0.3460 25,500 +0.01(+3.25%)
Mar 10, 2017 0.3390 0.3480 0.3351 0.3351 74,322 -0.01(-1.73%)
Mar 09, 2017 0.3510 0.3510 0.3410 0.3410 34,400 -0.01(-2.01%)
Mar 08, 2017 0.3461 0.3480 0.3310 0.3480 73,016 -0.01(-1.42%)
Mar 07, 2017 0.3368 0.3530 0.3350 0.3530 15,719 +0.00(+0.17%)
Mar 06, 2017 0.3543 0.3543 0.3400 0.3524 39,900 -0.01(-3.19%)
Mar 03, 2017 0.3610 0.3640 0.3449 0.3640 24,600 +0.01(+4.27%)
Mar 02, 2017 0.3690 0.3690 0.3420 0.3491 67,573 -0.01(-3.83%)
Mar 01, 2017 0.3500 0.3667 0.3470 0.3630 234,700 +0.01(+1.71%)
Feb 28, 2017 0.3642 0.3690 0.3450 0.3569 383,550 -0.02(-4.47%)
Feb 27, 2017 0.3928 0.4000 0.3650 0.3736 80,006 -0.02(-5.42%)
Feb 24, 2017 0.4080 0.4087 0.3874 0.3950 60,240 -0.01(-3.66%)
Feb 23, 2017 0.4142 0.4170 0.3935 0.4100 57,100 +0.00(+0.99%)
Feb 22, 2017 0.4200 0.4200 0.3847 0.4060 54,163 -0.01(-3.56%)
Feb 21, 2017 0.4150 0.4216 0.4086 0.4210 36,163 +0.00(+0.96%)
Feb 17, 2017 0.4170 0.4170 0.4170 0 -0.03(-6.92%)
Feb 16, 2017 0.4600 0.4600 0.4400 0.4480 342,700 -0.01(-1.10%)
Feb 15, 2017 0.4536 0.4606 0.4530 0.4530 29,400 -0.00(-0.77%)
Feb 14, 2017 0.4565 0.4601 0.4478 0.4565 51,950 -0.00(-0.95%)
Feb 13, 2017 0.4840 0.4840 0.4492 0.4609 119,081 -0.01(-1.73%)
Feb 10, 2017 0.4238 0.4840 0.4200 0.4690 450,512 +0.05(+13.29%)
Feb 09, 2017 0.4371 0.4372 0.4140 0.4140 45,823 -0.01(-1.90%)
Feb 08, 2017 0.4070 0.4220 0.3990 0.4220 101,108 +0.02(+5.39%)
Feb 07, 2017 0.3893 0.4133 0.3893 0.4004 155,393 +0.02(+4.00%)
Feb 06, 2017 0.3700 0.3850 0.3637 0.3850 66,056 +0.02(+5.34%)
Feb 03, 2017 0.3750 0.3763 0.3600 0.3655 184,305 -0.00(-0.33%)
Feb 02, 2017 0.3800 0.3822 0.3657 0.3667 191,017 -0.01(-2.19%)
Feb 01, 2017 0.3778 0.3778 0.3580 0.3749 86,300 +0.00(+0.40%)
Jan 31, 2017 0.3707 0.3867 0.3707 0.3734 38,000 +0.00(+0.92%)
Jan 30, 2017 0.3560 0.3720 0.3500 0.3700 71,500 +0.00(+0.54%)
Jan 27, 2017 0.3652 0.3800 0.3520 0.3680 82,500 +0.01(+2.94%)
Jan 26, 2017 0.3689 0.3720 0.3566 0.3575 62,650 -0.01(-3.38%)
Jan 25, 2017 0.3860 0.3860 0.3618 0.3700 49,190 -0.02(-5.13%)
Jan 24, 2017 0.4038 0.4038 0.3900 0.3900 82,810 -0.01(-3.15%)
Jan 23, 2017 0.3920 0.4030 0.3920 0.4027 18,904 +0.01(+2.29%)
Jan 20, 2017 0.4000 0.4000 0.3850 0.3937 24,070 +0.01(+1.99%)
Jan 19, 2017 0.4100 0.4100 0.3700 0.3860 35,866 -0.02(-4.19%)
Jan 18, 2017 0.4170 0.4260 0.3943 0.4029 42,131 -0.02(-4.84%)
Jan 17, 2017 0.4250 0.4480 0.4155 0.4234 63,001 +0.01(+2.27%)
Jan 13, 2017 0.4140 0.4140 0.4140 0 -0.02(-5.28%)
Jan 12, 2017 0.4280 0.4400 0.4280 0.4371 98,280 +0.01(+2.32%)
Jan 11, 2017 0.4110 0.4272 0.4110 0.4272 4,500 +0.01(+1.67%)
Jan 10, 2017 0.4300 0.4337 0.4190 0.4202 36,350 -0.01(-1.59%)
Jan 09, 2017 0.4260 0.4270 0.4097 0.4270 68,350 +0.02(+5.69%)
Jan 06, 2017 0.4133 0.4210 0.3970 0.4040 45,266 -0.01(-3.26%)
Jan 05, 2017 0.4120 0.4350 0.4052 0.4176 86,290 +0.02(+5.45%)
Jan 04, 2017 0.3782 0.3960 0.3705 0.3960 64,800 +0.03(+6.91%)
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.