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 29, 2018 0.1766 0.1766 0.1766 0 +0.01(+6.07%)
Mar 28, 2018 0.1644 0.1665 0.1549 0.1665 18,000 -0.00(-1.48%)
Mar 27, 2018 0.1671 0.1690 0.1671 0.1690 4,080 +0.00(+1.32%)
Mar 26, 2018 0.1689 0.1689 0.1668 0.1668 7,000 +0.01(+4.25%)
Mar 23, 2018 0.1600 0.1729 0.1600 0.1600 40,790 +0.00(+2.04%)
Mar 22, 2018 0.1568 0.1614 0.1501 0.1568 263,000 +0.00(+1.23%)
Mar 21, 2018 0.1709 0.1748 0.1380 0.1549 586,100 -0.01(-6.40%)
Mar 20, 2018 0.1596 0.1655 0.1596 0.1655 39,700 +0.01(+3.89%)
Mar 19, 2018 0.1700 0.1744 0.1593 0.1593 43,375 -0.01(-6.35%)
Mar 16, 2018 0.1700 0.1759 0.1700 0.1701 10,200 -0.00(-2.41%)
Mar 15, 2018 0.1791 0.1800 0.1700 0.1743 73,000 -0.00(-1.86%)
Mar 14, 2018 0.1776 0.1796 0.1776 0.1776 14,000 +0.00(+1.49%)
Mar 13, 2018 0.1809 0.1809 0.1750 0.1750 32,700 -0.02(-7.95%)
Mar 12, 2018 0.1773 0.1901 0.1741 0.1901 37,500 +0.02(+9.64%)
Mar 09, 2018 0.1773 0.1773 0.1734 0.1734 18,000 -0.01(-3.40%)
Mar 08, 2018 0.1758 0.1796 0.1726 0.1795 45,900 -0.00(-0.28%)
Mar 07, 2018 0.1740 0.1832 0.1740 0.1800 57,250 +0.00(+0.00%)
Mar 06, 2018 0.1800 0.1920 0.1733 0.1800 69,600 -0.01(-3.59%)
Mar 05, 2018 0.1830 0.1867 0.1722 0.1867 30,500 +0.01(+3.72%)
Mar 02, 2018 0.1726 0.1874 0.1726 0.1800 11,200 +0.01(+3.27%)
Mar 01, 2018 0.1850 0.1850 0.1743 0.1743 14,000 -0.02(-9.88%)
Feb 28, 2018 0.1850 0.1934 0.1801 0.1934 61,000 +0.00(+1.79%)
Feb 27, 2018 0.2000 0.2000 0.1835 0.1900 74,185 -0.01(-2.86%)
Feb 26, 2018 0.1956 0.1956 0.1956 0.1956 50,000 +0.00(+0.05%)
Feb 23, 2018 0.1904 0.2035 0.1806 0.1955 164,752 +0.00(+2.36%)
Feb 22, 2018 0.1947 0.2000 0.1910 0.1910 75,224 -0.01(-6.83%)
Feb 21, 2018 0.2050 0.2050 0.2050 0.2050 3,000 -0.00(-0.29%)
Feb 20, 2018 0.2081 0.2112 0.2024 0.2056 74,138 -0.00(-1.63%)
Feb 16, 2018 0.2090 0.2090 0.2090 0 -0.00(-1.83%)
Feb 15, 2018 0.2129 0.2129 0.2129 0.2129 5,000 -0.02(-8.31%)
Feb 14, 2018 0.2057 0.2322 0.2057 0.2322 52,500 +0.03(+13.27%)
Feb 13, 2018 0.2040 0.2075 0.2040 0.2050 12,300 +0.00(+0.34%)
Feb 12, 2018 0.2182 0.2182 0.2043 0.2043 50,238 +0.00(+0.99%)
Feb 09, 2018 0.2200 0.2200 0.2023 0.2023 59,600 -0.01(-4.80%)
Feb 08, 2018 0.2125 0.2125 0.2125 0.2125 200 -0.00(-2.12%)
Feb 07, 2018 0.2210 0.2210 0.2105 0.2171 80,782 -0.00(-1.76%)
Feb 06, 2018 0.2286 0.2286 0.2173 0.2210 77,325 -0.01(-3.32%)
Feb 05, 2018 0.2286 0.2286 0.2219 0.2286 14,055 -0.01(-4.47%)
Feb 02, 2018 0.2271 0.2393 0.2271 0.2393 4,000 -0.01(-3.35%)
Jan 31, 2018 0.2476 0.2476 0.2476 0 +0.01(+5.36%)
Jan 30, 2018 0.2484 0.2484 0.2311 0.2350 91,500 -0.01(-2.93%)
Jan 29, 2018 0.2390 0.2421 0.2390 0.2421 16,892 -0.01(-2.69%)
Jan 26, 2018 0.2490 0.2516 0.2381 0.2488 26,900 -0.00(-1.11%)
Jan 25, 2018 0.2415 0.2528 0.2415 0.2516 33,500 +0.01(+3.28%)
Jan 24, 2018 0.2409 0.2453 0.2351 0.2436 60,900 +0.00(+1.80%)
Jan 23, 2018 0.2428 0.2428 0.2368 0.2393 31,500 -0.00(-0.29%)
Jan 22, 2018 0.2447 0.2471 0.2400 0.2400 29,200 -0.01(-3.26%)
Jan 19, 2018 0.2389 0.2485 0.2389 0.2481 92,000 -0.00(-1.16%)
Jan 18, 2018 0.2561 0.2561 0.2426 0.2510 11,650 -0.00(-1.91%)
Jan 17, 2018 0.2512 0.2619 0.2429 0.2559 58,800 +0.01(+3.19%)
Jan 16, 2018 0.2637 0.2637 0.2480 0.2480 230,700 -0.01(-5.42%)
Jan 12, 2018 0.2622 0.2622 0.2622 0 +0.01(+3.27%)
Jan 11, 2018 0.2609 0.2645 0.2539 0.2539 72,983 +0.00(+1.48%)
Jan 10, 2018 0.2458 0.2584 0.2458 0.2502 25,930 +0.00(+1.30%)
Jan 09, 2018 0.2600 0.2630 0.2466 0.2470 42,492 -0.02(-6.30%)
Jan 08, 2018 0.2690 0.2690 0.2600 0.2636 48,100 +0.01(+3.74%)
Jan 05, 2018 0.2605 0.2708 0.2541 0.2541 31,450 -0.01(-2.65%)
Jan 04, 2018 0.2455 0.2620 0.2455 0.2610 21,935 -0.00(-0.38%)
Jan 03, 2018 0.2700 0.2700 0.2620 0.2620 36,810 -0.01(-4.38%)
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.