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 31, 2012 0.8200 0.8200 0.8200 0.8200 500 -0.03(-3.53%)
May 24, 2012 0.8500 0.8500 0.8500 0.8500 0 +0.05(+5.99%)
May 22, 2012 0.8020 0.8020 0.8020 0 -0.05(-5.42%)
May 18, 2012 0.8480 0.8480 0.8480 0 -0.05(-5.67%)
May 17, 2012 0.8530 0.9310 0.8530 0.8990 14,840 +0.04(+5.02%)
May 16, 2012 0.8570 0.8570 0.8560 0.8560 12,000 -0.06(-6.19%)
May 15, 2012 0.9340 0.9440 0.9125 0.9125 11,950 -0.02(-2.20%)
May 14, 2012 0.9330 0.9330 0.9330 0.9330 2,000 -0.02(-2.26%)
May 10, 2012 0.9546 0.9546 0.9546 0 -0.01(-0.98%)
May 09, 2012 0.9410 1.008 0.9410 0.9640 7,600 +0.01(+0.73%)
May 08, 2012 0.9660 0.9660 0.9440 0.9570 10,500 -0.04(-4.30%)
May 07, 2012 0.9900 1.000 0.9870 1.000 17,200 +0.00(+0.00%)
May 04, 2012 1.001 1.045 1.000 1.000 14,500 +0.00(+0.40%)
May 03, 2012 1.064 1.064 0.9830 0.9960 31,300 -0.06(-5.59%)
May 02, 2012 1.055 1.055 1.055 1.055 200 -0.01(-0.94%)
May 01, 2012 1.067 1.071 1.065 1.065 5,000 -0.02(-1.75%)
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%)
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.