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 (%)
May 29, 2009 1.169 1.226 1.169 1.226 18,800 +0.07(+5.81%)
May 28, 2009 1.173 1.173 1.144 1.159 13,000 +0.01(+0.44%)
May 27, 2009 1.153 1.153 1.153 1.153 700 +0.03(+2.53%)
May 26, 2009 1.110 1.125 1.110 1.125 7,500 -0.01(-0.92%)
May 22, 2009 1.124 1.135 1.124 1.135 2,000 -0.01(-1.29%)
May 21, 2009 1.076 1.150 1.076 1.150 9,500 +0.07(+6.94%)
May 20, 2009 1.051 1.076 1.051 1.076 2,000 +0.01(+1.38%)
May 19, 2009 1.047 1.061 1.038 1.061 41,500 -0.03(-2.49%)
May 15, 2009 1.088 1.088 1.088 0 +0.01(+0.52%)
May 14, 2009 0.9466 1.083 0.9466 1.083 27,300 +0.18(+19.86%)
May 13, 2009 0.9058 0.9288 0.8900 0.9031 25,800 -0.01(-1.62%)
May 12, 2009 0.9180 0.9180 0.9180 0.9180 1,000 +0.02(+2.63%)
May 11, 2009 0.9094 0.9227 0.8945 0.8945 12,300 -0.04(-3.87%)
May 08, 2009 0.9100 0.9305 0.9100 0.9305 11,000 +0.03(+2.95%)
May 07, 2009 0.8527 0.9038 0.8527 0.9038 21,550 +0.04(+4.85%)
May 06, 2009 0.7700 0.9090 0.7700 0.8620 51,000 +0.10(+12.90%)
May 05, 2009 0.7910 0.7996 0.7635 0.7635 10,500 -0.02(-2.86%)
May 04, 2009 0.7860 0.7860 0.7860 0.7860 6,000 +0.01(+0.68%)
May 01, 2009 0.7815 0.7815 0.7807 0.7807 10,200 +0.06(+7.95%)
Apr 28, 2009 0.7232 0.7232 0.7232 0.7232 0 -0.00(-0.18%)
Apr 27, 2009 0.7553 0.7553 0.7245 0.7245 13,000 -0.04(-5.17%)
Apr 24, 2009 0.7621 0.7798 0.7621 0.7640 6,500 +0.01(+1.58%)
Apr 23, 2009 0.7560 0.7560 0.7521 0.7521 7,000 +0.01(+0.74%)
Apr 22, 2009 0.7495 0.7495 0.7466 0.7466 9,000 +0.02(+3.21%)
Apr 21, 2009 0.7428 0.7585 0.7234 0.7234 22,500 -0.00(-0.19%)
Apr 20, 2009 0.7449 0.7449 0.7248 0.7248 5,000 -0.04(-5.07%)
Apr 16, 2009 0.7635 0.7635 0.7635 0 -0.02(-2.92%)
Apr 15, 2009 0.7811 0.7865 0.7811 0.7865 14,200 +0.03(+4.45%)
Apr 14, 2009 0.7530 0.7530 0.7530 0.7530 750 -0.02(-2.79%)
Apr 13, 2009 0.7746 0.7746 0.7746 0.7746 1,000 +0.01(+1.81%)
Apr 09, 2009 0.7690 0.7720 0.7608 0.7608 3,750 +0.01(+1.83%)
Apr 08, 2009 0.7575 0.7575 0.7471 0.7471 6,000 -0.02(-2.02%)
Apr 06, 2009 0.7625 0.7625 0.7625 0 -0.02(-2.93%)
Apr 03, 2009 0.7936 0.7936 0.7855 0.7855 6,000 -0.04(-4.56%)
Apr 02, 2009 0.8230 0.8230 0.8230 0.8230 1,500 -0.01(-0.82%)
Apr 01, 2009 0.8223 0.8302 0.8223 0.8298 10,900 +0.01(+0.70%)
Mar 31, 2009 0.8240 0.8240 0.8240 0.8240 600 -0.00(-0.11%)
Mar 30, 2009 0.8362 0.8456 0.8249 0.8249 13,000 -0.01(-1.55%)
Mar 26, 2009 0.8740 0.8740 0.8379 0.8379 6,100 -0.03(-2.93%)
Mar 25, 2009 0.8497 0.8632 0.8497 0.8632 10,200 +0.05(+6.40%)
Mar 24, 2009 0.7981 0.8267 0.7981 0.8113 32,300 -0.03(-3.28%)
Mar 23, 2009 0.8386 0.8440 0.8255 0.8388 40,400 -0.01(-1.01%)
Mar 20, 2009 0.8475 0.8500 0.8422 0.8474 17,000 +0.02(+2.78%)
Mar 19, 2009 0.8930 0.8960 0.8245 0.8245 124,000 +0.07(+8.77%)
Mar 18, 2009 0.7580 0.7580 0.7580 0.7580 1,000 +0.01(+1.09%)
Mar 17, 2009 0.7498 0.7498 0.7498 0.7498 1,800 +0.01(+0.67%)
Mar 16, 2009 0.7448 0.7448 0.7448 0.7448 10,000 +0.00(+0.31%)
Mar 13, 2009 0.7387 0.7425 0.7387 0.7425 1,328 +0.02(+2.34%)
Mar 12, 2009 0.7180 0.7255 0.7180 0.7255 5,000 +0.06(+9.03%)
Mar 11, 2009 0.6862 0.6862 0.6629 0.6654 7,000 -0.01(-0.76%)
Mar 10, 2009 0.6705 0.6705 0.6705 0.6705 30,000 -0.04(-5.16%)
Mar 09, 2009 0.6990 0.7070 0.6990 0.7070 17,818 -0.00(-0.56%)
Mar 06, 2009 0.6800 0.7110 0.6800 0.7110 2,100 -0.02(-2.13%)
Mar 05, 2009 0.7285 0.7285 0.6955 0.7265 24,645 +0.01(+1.47%)
Mar 04, 2009 0.6980 0.7160 0.6980 0.7160 21,100 -0.02(-3.24%)
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.