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 30, 2016 0.4597 0.4799 0.4507 0.4799 181,500 +0.02(+3.29%)
Jun 29, 2016 0.4786 0.4900 0.4640 0.4646 57,700 -0.01(-2.95%)
Jun 28, 2016 0.4546 0.4787 0.4546 0.4787 64,900 +0.03(+6.52%)
Jun 27, 2016 0.4919 0.4970 0.4494 0.4494 16,098 -0.04(-7.93%)
Jun 24, 2016 0.4969 0.4989 0.4755 0.4881 71,600 +0.02(+4.81%)
Jun 23, 2016 0.4602 0.4673 0.4602 0.4657 12,499 -0.00(-0.94%)
Jun 22, 2016 0.4716 0.4716 0.4641 0.4701 5,600 -0.01(-1.65%)
Jun 21, 2016 0.4817 0.5049 0.4554 0.4780 27,050 -0.00(-0.42%)
Jun 20, 2016 0.4830 0.4830 0.4733 0.4800 50,000 -0.00(-0.97%)
Jun 17, 2016 0.4851 0.4870 0.4822 0.4847 7,500 +0.01(+1.85%)
Jun 16, 2016 0.5022 0.5022 0.4644 0.4759 131,900 +0.00(+0.21%)
Jun 15, 2016 0.4371 0.4749 0.4371 0.4749 39,300 +0.02(+4.72%)
Jun 14, 2016 0.4942 0.4942 0.4535 0.4535 146,800 -0.04(-8.86%)
Jun 13, 2016 0.5123 0.5136 0.4824 0.4976 96,222 +0.00(+0.12%)
Jun 10, 2016 0.5225 0.5243 0.4889 0.4970 32,519 -0.02(-3.68%)
Jun 09, 2016 0.5158 0.5216 0.5050 0.5160 15,500 +0.01(+1.96%)
Jun 08, 2016 0.5015 0.5061 0.4980 0.5061 20,800 +0.06(+12.22%)
Jun 07, 2016 0.4403 0.4510 0.4403 0.4510 29,750 -0.01(-1.46%)
Jun 06, 2016 0.4357 0.4577 0.4214 0.4577 32,550 +0.05(+11.09%)
Jun 03, 2016 0.4039 0.4150 0.3969 0.4120 38,100 +0.03(+7.66%)
Jun 02, 2016 0.3869 0.3869 0.3827 0.3827 9,549 +0.01(+3.15%)
Jun 01, 2016 0.3872 0.3872 0.3691 0.3710 181,922 -0.01(-1.54%)
May 31, 2016 0.3589 0.3830 0.3498 0.3768 207,304 +0.02(+6.14%)
May 27, 2016 0.3550 0.3550 0.3550 0 -0.02(-6.38%)
May 26, 2016 0.4078 0.4195 0.3792 0.3792 116,753 -0.01(-1.79%)
May 25, 2016 0.3929 0.3943 0.3799 0.3861 48,100 -0.00(-1.00%)
May 24, 2016 0.4202 0.4202 0.3862 0.3900 83,817 -0.05(-12.16%)
May 20, 2016 0.4440 0.4440 0.4440 0 +0.01(+2.52%)
May 19, 2016 0.4321 0.4500 0.4136 0.4331 39,895 -0.00(-0.21%)
May 18, 2016 0.4738 0.4740 0.4340 0.4340 92,900 -0.04(-7.70%)
May 17, 2016 0.4200 0.4824 0.4200 0.4702 25,400 +0.05(+10.90%)
May 16, 2016 0.3990 0.4300 0.3980 0.4240 4,700 +0.03(+8.22%)
May 13, 2016 0.3958 0.3970 0.3844 0.3918 27,590 -0.02(-3.90%)
May 12, 2016 0.3968 0.4170 0.3860 0.4077 68,820 +0.03(+8.14%)
May 11, 2016 0.3867 0.3890 0.3770 0.3770 59,698 -0.02(-3.83%)
May 10, 2016 0.3850 0.4050 0.3850 0.3920 40,511 -0.00(-1.11%)
May 09, 2016 0.3967 0.3967 0.3880 0.3964 16,200 +0.01(+3.07%)
May 06, 2016 0.3650 0.3860 0.3550 0.3846 98,478 +0.02(+6.89%)
May 05, 2016 0.3520 0.3649 0.3500 0.3598 55,285 +0.01(+2.13%)
May 04, 2016 0.3700 0.3700 0.3480 0.3523 59,935 -0.03(-7.77%)
May 03, 2016 0.3900 0.3900 0.3686 0.3820 21,200 -0.01(-2.97%)
May 02, 2016 0.3920 0.4094 0.3898 0.3937 82,512 +0.00(+0.54%)
Apr 29, 2016 0.3842 0.4100 0.3842 0.3916 66,513 +0.02(+5.04%)
Apr 28, 2016 0.3640 0.3880 0.3640 0.3728 74,000 +0.01(+2.98%)
Apr 27, 2016 0.3800 0.3800 0.3620 0.3620 21,500 -0.02(-4.49%)
Apr 26, 2016 0.3669 0.3900 0.3570 0.3790 121,050 +0.01(+2.68%)
Apr 25, 2016 0.3766 0.3880 0.3690 0.3691 57,320 -0.02(-5.63%)
Apr 22, 2016 0.3774 0.3911 0.3762 0.3911 38,550 +0.01(+3.25%)
Apr 21, 2016 0.3923 0.3923 0.3759 0.3788 80,400 -0.00(-0.94%)
Apr 20, 2016 0.3757 0.3950 0.3681 0.3824 112,995 +0.00(+1.00%)
Apr 19, 2016 0.3800 0.3861 0.3750 0.3786 185,200 +0.02(+5.75%)
Apr 18, 2016 0.3600 0.3738 0.3540 0.3580 88,640 -0.01(-3.01%)
Apr 15, 2016 0.3523 0.3691 0.3493 0.3691 87,920 +0.01(+2.76%)
Apr 14, 2016 0.3570 0.3630 0.3350 0.3592 99,785 +0.01(+3.70%)
Apr 13, 2016 0.3471 0.3650 0.3400 0.3464 131,692 -0.02(-5.36%)
Apr 12, 2016 0.3780 0.3780 0.3395 0.3660 135,642 -0.01(-3.20%)
Apr 11, 2016 0.3890 0.3902 0.3640 0.3781 246,055 -0.00(-0.55%)
Apr 08, 2016 0.3835 0.3900 0.3554 0.3802 274,713 +0.02(+5.91%)
Apr 07, 2016 0.3454 0.3590 0.3403 0.3590 85,175 +0.02(+5.90%)
Apr 06, 2016 0.3440 0.3440 0.3330 0.3390 35,900 -0.00(-0.29%)
Apr 05, 2016 0.3243 0.3450 0.3243 0.3400 47,250 +0.01(+3.66%)
Apr 04, 2016 0.3140 0.3360 0.3086 0.3280 206,750 +0.02(+4.79%)
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.