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, 2020 0.0438 0.0438 0.0430 0.0430 10,942 -0.01(-12.96%)
Mar 30, 2020 0.0417 0.0494 0.0416 0.0494 5,422 +0.00(+4.22%)
Mar 27, 2020 0.0532 0.0532 0.0474 0.0474 221,500 -0.01(-18.28%)
Mar 26, 2020 0.0580 0.0580 0.0580 0.0580 3,500 -0.00(-2.68%)
Mar 25, 2020 0.0634 0.0634 0.0596 0.0596 26,265 +0.00(+1.19%)
Mar 24, 2020 0.0510 0.0589 0.0510 0.0589 67,300 +0.02(+40.57%)
Mar 23, 2020 0.0419 0.0435 0.0419 0.0419 11,272 -0.00(-4.99%)
Mar 20, 2020 0.0435 0.0498 0.0435 0.0441 21,700 +0.00(+5.25%)
Mar 19, 2020 0.0429 0.0429 0.0419 0.0419 9,800 -0.01(-11.79%)
Mar 18, 2020 0.0515 0.0593 0.0450 0.0475 30,000 -0.01(-22.00%)
Mar 17, 2020 0.0540 0.0609 0.0540 0.0609 30,000 +0.02(+45.00%)
Mar 16, 2020 0.0420 0.0420 0.0420 0.0420 50,000 -0.01(-19.23%)
Mar 13, 2020 0.0501 0.0533 0.0500 0.0520 76,600 -0.00(-3.70%)
Mar 12, 2020 0.0600 0.0600 0.0540 0.0540 45,888 -0.00(-4.76%)
Mar 11, 2020 0.0567 0.0567 0.0567 0.0567 33,000 -0.01(-12.77%)
Mar 10, 2020 0.0607 0.0698 0.0607 0.0650 9,000 -0.01(-7.14%)
Mar 09, 2020 0.0687 0.0700 0.0648 0.0700 1,200 -0.00(-4.11%)
Mar 06, 2020 0.0730 0.0754 0.0730 0.0730 86,000 -0.00(-3.18%)
Mar 05, 2020 0.0689 0.0754 0.0680 0.0754 8,300 +0.00(+1.89%)
Mar 04, 2020 0.0740 0.0740 0.0720 0.0740 5,311 +0.00(+4.23%)
Mar 03, 2020 0.0635 0.0725 0.0635 0.0710 36,300 +0.01(+20.34%)
Feb 28, 2020 0.0590 0.0590 0.0590 0 -0.01(-9.23%)
Feb 27, 2020 0.0650 0.0650 0.0640 0.0650 88,000 +0.00(+1.72%)
Feb 26, 2020 0.0639 0.0639 0.0639 0.0639 10,000 +0.00(+1.59%)
Feb 25, 2020 0.0690 0.0740 0.0629 0.0629 140,400 -0.01(-15.00%)
Feb 24, 2020 0.0736 0.0754 0.0730 0.0740 38,800 +0.00(+0.54%)
Feb 21, 2020 0.0797 0.0797 0.0727 0.0736 162,800 +0.00(+1.24%)
Feb 20, 2020 0.0800 0.0800 0.0727 0.0727 32,000 -0.01(-9.13%)
Feb 19, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-0.62%)
Feb 18, 2020 0.0737 0.0810 0.0736 0.0805 82,500 -0.00(-5.29%)
Feb 14, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-3.30%)
Feb 13, 2020 0.0745 0.0879 0.0745 0.0879 8,250 +0.01(+19.59%)
Feb 12, 2020 0.0790 0.0790 0.0735 0.0735 27,500 -0.01(-8.13%)
Feb 11, 2020 0.0745 0.0840 0.0727 0.0800 186,600 -0.00(-0.62%)
Feb 10, 2020 0.0805 0.0805 0.0805 0.0805 19,000 +0.00(+0.00%)
Feb 07, 2020 0.0750 0.0807 0.0745 0.0805 47,300 +0.00(+1.26%)
Feb 06, 2020 0.0790 0.0795 0.0737 0.0795 15,550 -0.00(-5.36%)
Feb 05, 2020 0.0770 0.0840 0.0770 0.0840 4,300 +0.00(+3.96%)
Feb 04, 2020 0.0791 0.0808 0.0791 0.0808 75,700 -0.01(-7.87%)
Feb 03, 2020 0.0760 0.0877 0.0752 0.0877 31,500 +0.00(+3.91%)
Jan 31, 2020 0.0751 0.0846 0.0751 0.0844 242,500 +0.00(+5.50%)
Jan 29, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 28, 2020 0.0780 0.0780 0.0745 0.0750 60,500 -0.01(-10.39%)
Jan 27, 2020 0.0748 0.0837 0.0745 0.0837 161,927 +0.01(+6.90%)
Jan 24, 2020 0.0690 0.0829 0.0690 0.0783 94,800 -0.01(-7.67%)
Jan 23, 2020 0.0829 0.0848 0.0829 0.0848 50,000 -0.00(-0.24%)
Jan 22, 2020 0.0802 0.0850 0.0751 0.0850 11,000 -0.00(-0.35%)
Jan 21, 2020 0.0854 0.0854 0.0800 0.0853 19,000 -0.00(-5.22%)
Jan 16, 2020 0.0900 0.0900 0.0900 0 -0.00(-2.28%)
Jan 15, 2020 0.0940 0.0940 0.0921 0.0921 2,127 -0.00(-1.81%)
Jan 14, 2020 0.0782 0.0950 0.0782 0.0938 46,910 +0.01(+13.56%)
Jan 10, 2020 0.0826 0.0826 0.0826 0 -0.00(-3.39%)
Jan 09, 2020 0.0855 0.0855 0.0855 0.0855 300 +0.01(+7.28%)
Jan 08, 2020 0.0833 0.0833 0.0797 0.0797 137,000 +0.00(+3.78%)
Jan 07, 2020 0.0807 0.0889 0.0768 0.0768 170,900 -0.01(-10.49%)
Jan 06, 2020 0.0850 0.0858 0.0820 0.0858 74,800 -0.00(-2.83%)
Jan 03, 2020 0.0850 0.0890 0.0850 0.0883 20,900 -0.00(-1.67%)
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.