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 (%)
Apr 30, 2012 1.038 1.084 1.038 1.084 2,400 -0.02(-1.54%)
Apr 27, 2012 1.101 1.101 1.101 1.101 2,500 +0.03(+3.14%)
Apr 24, 2012 1.067 1.067 1.067 12,700 +0.02(+2.35%)
Apr 23, 2012 1.053 1.053 1.043 1.043 2,000 -0.03(-2.52%)
Apr 20, 2012 1.070 1.070 1.070 1.070 6,500 -0.03(-2.46%)
Apr 19, 2012 1.097 1.097 1.097 1.097 2,500 -0.00(-0.09%)
Apr 16, 2012 1.098 1.098 1.098 0 -0.01(-1.35%)
Apr 12, 2012 1.113 1.113 1.113 0 +0.04(+3.34%)
Apr 10, 2012 1.077 1.077 1.077 0 -0.07(-6.43%)
Apr 09, 2012 1.151 1.151 1.151 1.151 1,000 -0.10(-8.29%)
Apr 02, 2012 1.255 1.255 1.255 0 +0.04(+3.04%)
Mar 29, 2012 1.218 1.218 1.218 1.218 10,000 +0.00(+0.25%)
Mar 28, 2012 1.250 1.250 1.215 1.215 37,000 -0.02(-2.02%)
Mar 27, 2012 1.229 1.240 1.219 1.240 13,500 +0.04(+3.33%)
Mar 23, 2012 1.200 1.200 1.200 0 -0.02(-1.80%)
Mar 22, 2012 1.223 1.223 1.222 1.222 300 -0.07(-5.34%)
Mar 21, 2012 1.282 1.291 1.282 1.291 10,500 +0.03(+2.38%)
Mar 20, 2012 1.208 1.261 1.208 1.261 37,400 -0.01(-0.39%)
Mar 19, 2012 1.256 1.277 1.236 1.266 21,600 +0.06(+4.63%)
Mar 16, 2012 1.210 1.210 1.210 1.210 200 -0.03(-2.26%)
Mar 15, 2012 1.238 1.238 1.238 1.238 6,200 +0.01(+0.49%)
Mar 09, 2012 1.232 1.232 1.232 0 +0.01(+1.07%)
Mar 08, 2012 1.219 1.219 1.219 1.219 300 +0.02(+1.58%)
Mar 07, 2012 1.200 1.200 1.200 1.200 23,500 -0.11(-8.26%)
Mar 05, 2012 1.308 1.308 1.308 20,000 +0.01(+0.62%)
Mar 02, 2012 1.298 1.300 1.268 1.300 19,000 +0.00(+0.00%)
Mar 01, 2012 1.270 1.300 1.270 1.300 24,500 +0.14(+11.78%)
Feb 29, 2012 1.376 1.376 1.163 1.163 60,500 -0.11(-8.78%)
Feb 28, 2012 1.316 1.316 1.275 1.275 30,000 -0.05(-3.56%)
Feb 24, 2012 1.322 1.322 1.322 5,000 +0.05(+4.01%)
Feb 23, 2012 1.271 1.271 1.271 1.271 1,800 +0.01(+0.87%)
Feb 22, 2012 1.260 1.260 1.260 1.260 20,100 +0.05(+3.96%)
Feb 17, 2012 1.212 1.212 1.212 0 +0.08(+7.35%)
Feb 16, 2012 1.129 1.129 1.129 1.129 5,300 -0.01(-0.88%)
Feb 14, 2012 1.139 1.139 1.139 9,000 -0.04(-3.64%)
Feb 13, 2012 1.170 1.182 1.165 1.182 13,100 -0.04(-2.96%)
Feb 10, 2012 1.240 1.240 1.218 1.218 14,600 -0.03(-2.68%)
Feb 09, 2012 1.252 1.268 1.252 1.252 24,700 +0.03(+2.25%)
Feb 08, 2012 1.230 1.230 1.224 1.224 2,200 -0.03(-2.74%)
Feb 06, 2012 1.258 1.258 1.258 0 -0.01(-1.10%)
Feb 03, 2012 1.252 1.272 1.252 1.272 2,900 +0.02(+1.72%)
Feb 02, 2012 1.230 1.251 1.230 1.251 4,200 +0.01(+0.64%)
Feb 01, 2012 1.232 1.243 1.232 1.243 2,000 +0.01(+0.57%)
Jan 31, 2012 1.248 1.248 1.236 1.236 5,500 +0.03(+2.15%)
Jan 30, 2012 1.210 1.210 1.210 1.210 11,400 +0.00(+0.25%)
Jan 27, 2012 1.186 1.207 1.186 1.207 5,800 +0.06(+5.05%)
Jan 26, 2012 1.168 1.168 1.148 1.149 7,300 +0.00(+0.26%)
Jan 25, 2012 1.146 1.146 1.146 1.146 7,000 +0.09(+8.80%)
Jan 24, 2012 1.049 1.053 1.049 1.053 4,000 -0.03(-2.75%)
Jan 23, 2012 1.072 1.107 1.066 1.083 12,900 +0.03(+2.47%)
Jan 20, 2012 1.035 1.057 1.035 1.057 11,900 -0.01(-1.03%)
Jan 19, 2012 1.080 1.080 1.068 1.068 10,200 +0.00(+0.19%)
Jan 18, 2012 1.081 1.081 1.066 1.066 8,100 +0.03(+3.20%)
Jan 17, 2012 1.124 1.124 1.033 1.033 6,400 -0.09(-7.87%)
Jan 06, 2012 1.121 1.121 1.121 0 +0.01(+0.64%)
Jan 05, 2012 1.114 1.114 1.114 1.114 1,900 +0.00(+0.41%)
Jan 04, 2012 1.109 1.109 1.109 1.109 10,700 +0.13(+13.52%)
Dec 30, 2011 1.003 1.008 0.9774 0.9774 7,725 +0.01(+1.39%)
Dec 22, 2011 0.9640 0.9640 0.9640 0.9640 0 -0.03(-2.53%)
Dec 21, 2011 0.9900 0.9985 0.9890 0.9890 11,800 +0.02(+2.07%)
Dec 20, 2011 0.9584 0.9689 0.9584 0.9689 6,700 +0.03(+2.94%)
Dec 19, 2011 0.9530 0.9530 0.9120 0.9412 30,500 -0.02(-1.70%)
Dec 16, 2011 0.9781 0.9781 0.9575 0.9575 10,800 -0.01(-1.43%)
Dec 15, 2011 0.9815 0.9815 0.9714 0.9714 7,700 -0.00(-0.37%)
Dec 14, 2011 0.9842 1.000 0.9676 0.9750 17,000 -0.03(-3.44%)
Dec 13, 2011 1.060 1.060 1.010 1.010 10,300 -0.09(-8.35%)
Dec 12, 2011 1.100 1.113 1.089 1.102 14,700 +0.00(+0.29%)
Dec 09, 2011 1.103 1.103 1.099 1.099 3,900 -0.03(-2.60%)
Dec 08, 2011 1.127 1.128 1.127 1.128 2,900 -0.07(-6.02%)
Dec 07, 2011 1.165 1.236 1.165 1.200 26,200 +0.03(+2.65%)
Dec 06, 2011 1.177 1.177 1.169 1.169 1,400 -0.00(-0.35%)
Dec 05, 2011 1.173 1.173 1.173 1.173 4,000 +0.01(+1.06%)
Dec 02, 2011 1.179 1.179 1.160 1.161 14,000 -0.06(-4.63%)
Dec 01, 2011 1.270 1.270 1.217 1.217 4,200 -0.01(-1.20%)
Nov 29, 2011 1.232 1.232 1.232 0 -0.02(-1.44%)
Nov 28, 2011 1.271 1.271 1.250 1.250 7,000 +0.02(+1.87%)
Nov 25, 2011 1.227 1.227 1.227 1.227 3,800 -0.04(-3.38%)
Nov 23, 2011 1.270 1.270 1.270 1.270 200 -0.03(-2.32%)
Nov 22, 2011 1.238 1.300 1.228 1.300 8,300 -0.01(-0.75%)
Nov 18, 2011 1.310 1.310 1.310 0 -0.03(-2.43%)
Nov 17, 2011 1.331 1.397 1.331 1.343 14,900 -0.06(-4.10%)
Nov 16, 2011 1.351 1.413 1.341 1.400 20,100 +0.00(+0.23%)
Nov 15, 2011 1.364 1.400 1.359 1.397 23,800 +0.05(+3.91%)
Nov 14, 2011 1.344 1.344 1.344 1.344 2,000 +0.01(+0.54%)
Nov 11, 2011 1.337 1.337 1.337 1.337 1,500 +0.01(+1.10%)
Nov 09, 2011 1.323 1.323 1.323 0 -0.11(-7.81%)
Nov 08, 2011 1.484 1.508 1.425 1.435 13,500 -0.05(-3.41%)
Nov 07, 2011 1.389 1.485 1.389 1.485 62,000 +0.17(+12.90%)
Nov 03, 2011 1.315 1.315 1.315 0 +0.00(+0.03%)
Nov 02, 2011 1.309 1.315 1.309 1.315 2,200 +0.05(+4.13%)
Nov 01, 2011 1.263 1.263 1.263 1.263 2,000 -0.08(-6.07%)
Oct 31, 2011 1.345 1.345 1.340 1.344 7,000 -0.01(-1.06%)
Oct 28, 2011 1.411 1.411 1.346 1.359 9,200 -0.04(-2.76%)
Oct 27, 2011 1.344 1.421 1.344 1.397 41,500 +0.04(+3.18%)
Oct 26, 2011 1.236 1.354 1.236 1.354 3,900 +0.13(+11.06%)
Oct 25, 2011 1.154 1.219 1.151 1.219 11,500 -0.01(-0.76%)
Oct 24, 2011 1.240 1.300 1.225 1.229 21,700 +0.02(+1.29%)
Oct 21, 2011 1.249 1.249 1.213 1.213 25,600 -0.03(-2.30%)
Oct 20, 2011 1.167 1.242 1.167 1.242 2,000 +0.03(+2.80%)
Oct 19, 2011 1.208 1.208 1.208 1.208 500 +0.01(+0.92%)
Oct 18, 2011 1.194 1.197 1.194 1.197 6,000 +0.04(+3.55%)
Oct 14, 2011 1.156 1.156 1.156 0 -0.02(-1.32%)
Oct 12, 2011 1.171 1.171 1.171 0 +0.05(+4.39%)
Oct 11, 2011 1.159 1.159 1.122 1.122 3,800 -0.03(-2.99%)
Oct 07, 2011 1.157 1.157 1.157 0 +0.06(+5.48%)
Oct 06, 2011 1.075 1.100 1.075 1.097 12,000 +0.08(+8.31%)
Oct 05, 2011 1.012 1.013 1.012 1.013 8,000 +0.09(+9.47%)
Oct 04, 2011 0.9855 0.9855 0.9250 0.9250 52,500 -0.14(-13.15%)
Sep 30, 2011 1.065 1.065 1.065 1.065 0 +0.01(+1.43%)
Sep 29, 2011 0.9635 1.050 0.9635 1.050 11,800 -0.01(-0.75%)
Sep 28, 2011 1.112 1.122 1.058 1.058 4,300 -0.02(-1.54%)
Sep 27, 2011 1.060 1.075 1.044 1.074 17,200 +0.07(+6.84%)
Sep 26, 2011 1.008 1.026 1.006 1.006 8,400 -0.02(-1.78%)
Sep 23, 2011 1.027 1.039 1.024 1.024 7,100 -0.01(-0.55%)
Sep 22, 2011 1.079 1.098 1.030 1.030 19,500 -0.16(-13.23%)
Sep 21, 2011 1.187 1.187 1.187 1.187 1,000 -0.02(-1.45%)
Sep 20, 2011 1.190 1.208 1.190 1.204 11,000 +0.00(+0.14%)
Sep 19, 2011 1.204 1.226 1.193 1.202 10,000 -0.01(-0.64%)
Sep 16, 2011 1.231 1.245 1.205 1.210 32,900 -0.02(-1.63%)
Sep 15, 2011 1.230 1.256 1.230 1.230 20,300 -0.01(-0.81%)
Sep 14, 2011 1.240 1.240 1.240 1.240 1,500 -0.01(-0.94%)
Sep 13, 2011 1.236 1.252 1.236 1.252 9,700 +0.04(+3.45%)
Sep 12, 2011 1.300 1.300 1.181 1.210 17,200 -0.12(-9.36%)
Sep 09, 2011 1.366 1.366 1.330 1.335 22,800 -0.02(-1.21%)
Sep 08, 2011 1.351 1.351 1.351 1.351 500 +0.02(+1.32%)
Sep 07, 2011 1.341 1.377 1.334 1.334 11,100 +0.03(+2.29%)
Sep 06, 2011 1.314 1.314 1.281 1.304 4,600 -0.02(-1.27%)
Sep 02, 2011 1.332 1.332 1.281 1.321 2,600 +0.04(+2.73%)
Sep 01, 2011 1.189 1.306 1.189 1.286 11,800 -0.07(-5.32%)
Aug 31, 2011 1.350 1.358 1.304 1.358 17,200 -0.01(-0.77%)
Aug 30, 2011 1.359 1.369 1.359 1.369 1,500 +0.11(+8.61%)
Aug 26, 2011 1.260 1.260 1.260 0 -0.00(-0.19%)
Aug 25, 2011 1.270 1.270 1.262 1.262 16,100 -0.04(-3.00%)
Aug 24, 2011 1.301 1.302 1.301 1.301 3,000 +0.00(+0.12%)
Aug 23, 2011 1.344 1.396 1.294 1.300 13,300 -0.10(-6.96%)
Aug 22, 2011 1.334 1.397 1.334 1.397 50,000 +0.07(+5.00%)
Aug 19, 2011 1.330 1.331 1.330 1.331 2,000 -0.00(-0.13%)
Aug 18, 2011 1.351 1.351 1.332 1.332 10,500 -0.08(-5.89%)
Aug 17, 2011 1.280 1.416 1.280 1.416 8,400 +0.06(+4.63%)
Aug 16, 2011 1.353 1.353 1.353 1.353 200 -0.02(-1.31%)
Aug 15, 2011 1.385 1.390 1.366 1.371 6,000 +0.06(+4.92%)
Aug 12, 2011 1.268 1.333 1.258 1.307 31,400 +0.18(+16.10%)
Aug 11, 2011 1.260 1.325 1.125 1.125 30,900 -0.12(-9.61%)
Aug 10, 2011 1.245 1.245 1.245 1.245 400 +0.01(+1.10%)
Aug 09, 2011 1.205 1.232 1.190 1.232 9,900 +0.02(+1.74%)
Aug 08, 2011 1.240 1.254 1.154 1.210 23,200 -0.08(-5.99%)
Aug 05, 2011 1.262 1.288 1.262 1.288 10,500 -0.08(-5.59%)
Aug 04, 2011 1.410 1.458 1.340 1.364 19,700 -0.08(-5.48%)
Aug 03, 2011 1.443 1.443 1.443 1.443 2,500 +0.04(+3.01%)
Aug 02, 2011 1.298 1.401 1.298 1.401 4,600 +0.13(+10.38%)
Jul 29, 2011 1.269 1.269 1.269 0 -0.06(-4.45%)
Jul 27, 2011 1.328 1.328 1.328 0 -0.08(-5.48%)
Jul 26, 2011 1.405 1.405 1.405 1.405 1,500 +0.04(+3.16%)
Jul 25, 2011 1.362 1.362 1.362 1.362 200 -0.02(-1.30%)
Jul 22, 2011 1.401 1.401 1.380 1.380 21,100 +0.00(+0.22%)
Jul 21, 2011 1.412 1.412 1.365 1.377 42,000 -0.05(-3.77%)
Jul 19, 2011 1.431 1.431 1.431 0 -0.01(-0.46%)
Jul 18, 2011 1.438 1.438 1.438 1.438 900 +0.05(+3.42%)
Jul 14, 2011 1.390 1.390 1.390 0 -0.02(-1.20%)
Jul 13, 2011 1.361 1.407 1.361 1.407 21,400 +0.10(+7.40%)
Jul 12, 2011 1.332 1.332 1.310 1.310 8,500 -0.01(-0.64%)
Jul 08, 2011 1.318 1.318 1.318 0 +0.01(+1.14%)
Jul 07, 2011 1.272 1.304 1.272 1.304 6,000 +0.05(+3.94%)
Jul 06, 2011 1.254 1.254 1.254 1.254 2,000 -0.01(-0.61%)
Jul 05, 2011 1.262 1.262 1.262 1.262 10,000 +0.06(+4.87%)
Jun 30, 2011 1.203 1.203 1.203 0 +0.04(+3.88%)
Jun 29, 2011 1.180 1.221 1.158 1.158 12,900 +0.04(+3.48%)
Jun 28, 2011 1.138 1.138 1.119 1.119 3,500 +0.00(+0.37%)
Jun 27, 2011 1.145 1.145 1.115 1.115 12,300 -0.08(-6.67%)
Jun 24, 2011 1.155 1.195 1.155 1.195 10,500 +0.00(+0.13%)
Jun 23, 2011 1.194 1.194 1.194 1.194 1,000 -0.01(-0.80%)
Jun 22, 2011 1.169 1.204 1.169 1.203 2,000 +0.03(+2.70%)
Jun 21, 2011 1.183 1.183 1.171 1.171 3,000 +0.03(+2.51%)
Jun 20, 2011 1.118 1.143 1.114 1.143 23,400 -0.01(-1.28%)
Jun 17, 2011 1.158 1.158 1.158 1.158 2,400 -0.02(-2.10%)
Jun 16, 2011 1.146 1.182 1.146 1.182 7,300 +0.02(+1.93%)
Jun 15, 2011 1.163 1.163 1.160 1.160 7,000 -0.02(-1.49%)
Jun 14, 2011 1.185 1.185 1.177 1.177 7,500 +0.02(+1.77%)
Jun 13, 2011 1.171 1.180 1.154 1.157 16,690 -0.01(-0.86%)
Jun 10, 2011 1.167 1.167 1.167 1.167 600 -0.03(-2.85%)
Jun 09, 2011 1.205 1.205 1.191 1.201 18,400 +0.02(+1.28%)
Jun 08, 2011 1.179 1.186 1.157 1.186 13,600 -0.11(-8.18%)
Jun 06, 2011 1.292 1.292 1.292 0 -0.04(-3.04%)
Jun 03, 2011 1.312 1.365 1.312 1.332 16,700 +0.20(+17.16%)
May 24, 2011 1.217 1.217 1.132 1.137 41,900 -0.09(-7.52%)
May 19, 2011 1.230 1.230 1.230 0 -0.00(-0.41%)
May 18, 2011 1.170 1.253 1.170 1.234 13,300 +0.06(+5.12%)
May 17, 2011 1.198 1.198 1.157 1.174 17,900 -0.03(-2.24%)
May 16, 2011 1.266 1.272 1.195 1.201 32,760 -0.13(-9.68%)
May 13, 2011 1.350 1.350 1.330 1.330 5,000 -0.01(-0.86%)
May 12, 2011 1.280 1.341 1.280 1.341 5,425 +0.05(+4.15%)
May 11, 2011 1.342 1.349 1.273 1.288 61,400 -0.09(-6.60%)
May 10, 2011 1.378 1.379 1.378 1.379 3,100 +0.04(+3.18%)
May 09, 2011 1.324 1.337 1.322 1.337 5,000 +0.00(+0.26%)
May 06, 2011 1.296 1.333 1.280 1.333 32,600 +0.03(+1.92%)
May 05, 2011 1.427 1.427 1.307 1.308 9,400 -0.11(-7.89%)
May 04, 2011 1.434 1.446 1.410 1.420 21,350 -0.04(-2.74%)
May 03, 2011 1.508 1.508 1.460 1.460 22,000 -0.07(-4.33%)
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.