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 (%)
Jun 29, 2012 0.8491 0.8491 0.8491 0 +0.12(+16.63%)
Jun 28, 2012 0.7330 0.7330 0.7230 0.7280 14,200 -0.06(-7.26%)
Jun 27, 2012 0.7850 0.7850 0.7850 0.7850 58,700 +0.03(+3.56%)
Jun 26, 2012 0.7480 0.7580 0.7390 0.7580 20,300 -0.11(-13.07%)
Jun 22, 2012 0.8720 0.8720 0.8720 5,500 +0.00(+0.35%)
Jun 20, 2012 0.8690 0.8690 0.8690 0.8690 39,500 -0.06(-6.46%)
Jun 19, 2012 0.9290 0.9290 0.9290 0.9290 500 +0.02(+1.86%)
Jun 18, 2012 0.9120 0.9120 0.9120 0.9120 26,650 +0.07(+7.93%)
Jun 15, 2012 0.8650 0.8650 0.8450 0.8450 1,150 +0.01(+1.44%)
Jun 13, 2012 0.8330 0.8330 0.8330 0 -0.03(-3.48%)
Jun 12, 2012 0.8630 0.8630 0.8630 0.8630 2,400 +0.05(+6.28%)
Jun 11, 2012 0.8120 0.8120 0.8120 0.8120 100 -0.03(-3.79%)
Jun 07, 2012 0.8440 0.8440 0.8440 0.8440 0 -0.03(-3.65%)
Jun 06, 2012 0.8760 0.8760 0.8760 0.8760 7,500 +0.01(+0.75%)
Jun 05, 2012 0.8720 0.8720 0.8695 0.8695 4,000 -0.00(-0.29%)
Jun 01, 2012 0.8720 0.8720 0.8720 0.8720 3,000 +0.05(+6.34%)
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%)
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.