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 28, 2019 0.1210 0.1210 0.1127 0.1145 87,500 -0.01(-8.40%)
Jun 26, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.79%)
Jun 25, 2019 0.1225 0.1225 0.1081 0.1149 156,000 -0.01(-5.04%)
Jun 24, 2019 0.1189 0.1308 0.1189 0.1210 252,400 +0.00(+3.42%)
Jun 21, 2019 0.1150 0.1310 0.1150 0.1170 731,600 +0.01(+11.43%)
Jun 20, 2019 0.0910 0.1100 0.0910 0.1050 162,925 +0.02(+23.53%)
Jun 19, 2019 0.0811 0.0850 0.0811 0.0850 12,500 +0.01(+8.42%)
Jun 18, 2019 0.0890 0.0890 0.0740 0.0784 24,900 -0.01(-7.11%)
Jun 17, 2019 0.0844 0.0844 0.0844 0.0844 2,200 +0.00(+4.20%)
Jun 14, 2019 0.0810 0.0810 0.0810 0.0810 10,000 -0.00(-1.34%)
Jun 13, 2019 0.0850 0.0850 0.0821 0.0821 13,050 -0.00(-3.41%)
Jun 12, 2019 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+3.91%)
Jun 10, 2019 0.0818 0.0818 0.0818 0 -0.00(-0.97%)
Jun 07, 2019 0.0826 0.0826 0.0826 0.0826 1,000 +0.01(+10.13%)
Jun 06, 2019 0.0750 0.0750 0.0750 0.0750 500 -0.00(-2.09%)
Jun 05, 2019 0.0774 0.0800 0.0747 0.0766 41,000 +0.00(+4.22%)
Jun 04, 2019 0.0764 0.0800 0.0733 0.0735 51,000 +0.00(+1.24%)
Jun 03, 2019 0.0762 0.0762 0.0726 0.0726 5,000 +0.00(+4.31%)
May 31, 2019 0.0757 0.0770 0.0696 0.0696 19,000 -0.00(-4.66%)
May 28, 2019 0.0730 0.0730 0.0730 0 +0.00(+1.53%)
May 24, 2019 0.0740 0.0740 0.0719 0.0719 8,000 -0.01(-14.91%)
May 23, 2019 0.0799 0.0845 0.0743 0.0845 7,000 -0.00(-0.59%)
May 22, 2019 0.0736 0.0850 0.0736 0.0850 30,000 +0.00(+0.00%)
May 21, 2019 0.0870 0.0870 0.0850 0.0850 22,000 +0.01(+6.25%)
May 20, 2019 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-5.99%)
May 17, 2019 0.0855 0.0874 0.0806 0.0851 28,000 +0.00(+1.31%)
May 16, 2019 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+4.87%)
May 15, 2019 0.0794 0.0874 0.0794 0.0801 32,215 +0.00(+0.00%)
May 14, 2019 0.0804 0.0804 0.0801 0.0801 10,000 +0.00(+3.89%)
May 13, 2019 0.0771 0.0771 0.0771 0.0771 276 -0.01(-7.11%)
May 10, 2019 0.0783 0.0830 0.0783 0.0830 103,000 -0.00(-4.27%)
May 09, 2019 0.0806 0.0867 0.0806 0.0867 20,300 +0.00(+3.83%)
May 08, 2019 0.0830 0.0835 0.0830 0.0835 15,000 +0.00(+4.38%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 1,500 -0.00(-3.61%)
May 06, 2019 0.0749 0.0845 0.0749 0.0830 24,941 +0.01(+8.50%)
May 03, 2019 0.0800 0.0800 0.0765 0.0765 43,600 -0.00(-5.20%)
May 01, 2019 0.0807 0.0807 0.0807 0 -0.00(-2.77%)
Apr 30, 2019 0.0807 0.0910 0.0807 0.0830 7,000 -0.00(-2.35%)
Apr 29, 2019 0.0850 0.0867 0.0850 0.0850 55,000 +0.00(+3.66%)
Apr 26, 2019 0.0820 0.0847 0.0820 0.0820 15,500 -0.00(-2.61%)
Apr 25, 2019 0.0841 0.0842 0.0841 0.0842 37,500 -0.01(-6.44%)
Apr 24, 2019 0.0871 0.0900 0.0802 0.0900 122,000 +0.00(+0.00%)
Apr 23, 2019 0.0845 0.0900 0.0845 0.0900 31,462 +0.00(+5.88%)
Apr 22, 2019 0.0920 0.0965 0.0850 0.0850 10,833 -0.01(-6.18%)
Apr 18, 2019 0.0934 0.0934 0.0906 0.0906 1,500 -0.00(-4.63%)
Apr 17, 2019 0.0949 0.0991 0.0949 0.0950 18,878 +0.00(+2.70%)
Apr 16, 2019 0.0932 0.0932 0.0925 0.0925 11,000 -0.01(-6.57%)
Apr 15, 2019 0.0990 0.0990 0.0990 0.0990 2,950 -0.00(-3.79%)
Apr 12, 2019 0.0995 0.1029 0.0940 0.1029 26,000 -0.00(-2.92%)
Apr 10, 2019 0.1060 0.1060 0.1060 0 +0.01(+8.61%)
Apr 09, 2019 0.0947 0.0988 0.0947 0.0976 64,833 -0.01(-5.06%)
Apr 05, 2019 0.1028 0.1028 0.1028 0 -0.00(-0.19%)
Apr 04, 2019 0.1003 0.1030 0.1003 0.1030 25,000 +0.01(+5.53%)
Apr 02, 2019 0.0976 0.0976 0.0976 0 -0.01(-7.92%)
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.