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, 2010 1.377 1.418 1.377 1.418 12,000 +0.04(+3.15%)
Apr 29, 2010 1.375 1.375 1.375 1.375 1,000 -0.01(-0.75%)
Apr 28, 2010 1.385 1.385 1.385 1.385 1,000 -0.01(-0.76%)
Apr 27, 2010 1.355 1.396 1.335 1.396 30,000 -0.03(-2.04%)
Apr 26, 2010 1.380 1.429 1.372 1.425 23,000 +0.05(+3.51%)
Apr 23, 2010 1.346 1.378 1.346 1.376 14,100 +0.03(+1.96%)
Apr 22, 2010 1.350 1.350 1.350 1.350 5,000 +0.01(+0.47%)
Apr 21, 2010 1.384 1.384 1.329 1.344 26,100 -0.05(-3.33%)
Apr 20, 2010 1.390 1.390 1.390 1.390 1,300 +0.02(+1.70%)
Apr 19, 2010 1.385 1.387 1.367 1.367 17,200 -0.03(-1.85%)
Apr 16, 2010 1.373 1.393 1.350 1.393 9,000 +0.01(+0.91%)
Apr 15, 2010 1.381 1.381 1.380 1.380 4,600 -0.03(-2.13%)
Apr 14, 2010 1.400 1.410 1.400 1.410 1,700 +0.04(+2.92%)
Apr 13, 2010 1.370 1.370 1.358 1.370 8,600 -0.02(-1.15%)
Apr 12, 2010 1.386 1.386 1.386 1.386 6,500 -0.02(-1.32%)
Apr 09, 2010 1.404 1.421 1.381 1.405 24,600 -0.02(-1.08%)
Apr 08, 2010 1.420 1.420 1.420 1.420 5,000 -0.01(-0.70%)
Apr 07, 2010 1.450 1.455 1.430 1.430 25,600 +0.04(+2.97%)
Apr 06, 2010 1.408 1.448 1.389 1.389 4,700 -0.03(-1.96%)
Apr 05, 2010 1.478 1.478 1.407 1.417 29,900 -0.00(-0.28%)
Apr 01, 2010 1.421 1.421 1.421 0 -0.02(-1.15%)
Mar 31, 2010 1.440 1.440 1.437 1.437 3,800 +0.05(+3.90%)
Mar 30, 2010 1.395 1.412 1.383 1.383 28,000 -0.00(-0.09%)
Mar 29, 2010 1.408 1.408 1.384 1.384 14,000 -0.00(-0.31%)
Mar 26, 2010 1.435 1.435 1.380 1.389 15,800 -0.02(-1.59%)
Mar 25, 2010 1.408 1.411 1.373 1.411 9,415 -0.00(-0.18%)
Mar 24, 2010 1.413 1.413 1.413 1.413 5,000 -0.02(-1.48%)
Mar 23, 2010 1.412 1.446 1.393 1.435 20,900 +0.03(+2.26%)
Mar 22, 2010 1.300 1.403 1.284 1.403 20,500 +0.02(+1.08%)
Mar 19, 2010 1.418 1.418 1.388 1.388 4,700 -0.01(-1.03%)
Mar 18, 2010 1.412 1.412 1.403 1.403 2,500 -0.06(-3.94%)
Mar 17, 2010 1.450 1.460 1.450 1.460 3,800 +0.03(+2.28%)
Mar 16, 2010 1.424 1.433 1.424 1.427 11,500 -0.00(-0.23%)
Mar 15, 2010 1.431 1.431 1.431 1.431 5,000 -0.01(-0.91%)
Mar 12, 2010 1.424 1.444 1.424 1.444 1,200 +0.02(+1.27%)
Mar 11, 2010 1.415 1.426 1.395 1.426 3,200 -0.01(-0.50%)
Mar 10, 2010 1.422 1.433 1.403 1.433 25,300 -0.04(-2.64%)
Mar 09, 2010 1.400 1.472 1.400 1.472 10,600 +0.02(+1.45%)
Mar 08, 2010 1.448 1.451 1.432 1.451 5,500 +0.03(+2.18%)
Mar 05, 2010 1.451 1.451 1.410 1.420 13,600 -0.07(-5.00%)
Mar 04, 2010 1.464 1.503 1.446 1.495 25,000 +0.03(+2.06%)
Mar 03, 2010 1.463 1.478 1.448 1.465 10,100 +0.02(+1.54%)
Mar 02, 2010 1.447 1.452 1.412 1.442 5,800 +0.04(+2.84%)
Mar 01, 2010 1.393 1.403 1.393 1.403 500 +0.03(+2.37%)
Feb 26, 2010 1.373 1.373 1.370 1.370 3,500 +0.02(+1.19%)
Feb 25, 2010 1.398 1.398 1.353 1.354 14,100 -0.05(-3.79%)
Feb 23, 2010 1.407 1.407 1.407 0 -0.00(-0.15%)
Feb 22, 2010 1.440 1.450 1.409 1.409 2,900 +0.01(+0.53%)
Feb 19, 2010 1.391 1.402 1.391 1.402 12,500 -0.02(-1.45%)
Feb 18, 2010 1.423 1.423 1.423 1.423 1,000 -0.01(-0.55%)
Feb 17, 2010 1.431 1.431 1.431 1.431 1,000 -0.04(-2.69%)
Feb 16, 2010 1.455 1.488 1.448 1.470 9,500 +0.02(+1.38%)
Feb 12, 2010 1.450 1.450 1.450 0 +0.01(+0.97%)
Feb 11, 2010 1.432 1.436 1.429 1.436 3,500 +0.02(+1.32%)
Feb 10, 2010 1.380 1.417 1.380 1.417 9,500 +0.01(+0.55%)
Feb 09, 2010 1.409 1.410 1.393 1.410 35,400 +0.02(+1.41%)
Feb 08, 2010 1.392 1.392 1.386 1.390 6,700 +0.02(+1.14%)
Feb 05, 2010 1.400 1.400 1.346 1.374 28,800 -0.02(-1.34%)
Feb 04, 2010 1.452 1.452 1.393 1.393 6,700 -0.06(-3.96%)
Feb 03, 2010 1.498 1.517 1.450 1.450 20,800 -0.03(-1.86%)
Feb 02, 2010 1.501 1.510 1.455 1.478 11,300 +0.03(+2.02%)
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.