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, 2020 0.0913 0.1190 0.0913 0.1150 435,155 +0.03(+35.14%)
Jun 29, 2020 0.0849 0.0851 0.0803 0.0851 514,959 +0.00(+0.24%)
Jun 26, 2020 0.0849 0.0849 0.0805 0.0849 81,600 +0.00(+0.00%)
Jun 25, 2020 0.0849 0.0849 0.0849 0.0849 34,500 +0.00(+0.00%)
Jun 24, 2020 0.0849 0.0849 0.0837 0.0849 29,661 +0.00(+4.30%)
Jun 23, 2020 0.0850 0.0862 0.0814 0.0814 31,500 -0.00(-1.33%)
Jun 22, 2020 0.0849 0.0850 0.0822 0.0825 16,800 +0.00(+0.36%)
Jun 19, 2020 0.0808 0.0822 0.0796 0.0822 13,200 -0.00(-2.61%)
Jun 18, 2020 0.0844 0.0844 0.0819 0.0844 12,500 +0.00(+0.00%)
Jun 17, 2020 0.0808 0.0844 0.0800 0.0844 5,607 +0.00(+0.00%)
Jun 15, 2020 0.0844 0.0844 0.0844 0 +0.00(+0.00%)
Jun 12, 2020 0.0772 0.0844 0.0770 0.0844 252,100 +0.00(+4.20%)
Jun 11, 2020 0.0850 0.0850 0.0780 0.0810 11,400 -0.00(-2.41%)
Jun 10, 2020 0.0800 0.0830 0.0800 0.0830 3,300 +0.00(+3.11%)
Jun 09, 2020 0.0776 0.0805 0.0776 0.0805 37,000 -0.00(-3.71%)
Jun 08, 2020 0.0750 0.0839 0.0726 0.0836 122,831 +0.00(+3.21%)
Jun 05, 2020 0.0785 0.0810 0.0785 0.0810 51,000 -0.00(-4.71%)
Jun 04, 2020 0.0778 0.0850 0.0778 0.0850 2,700 +0.00(+0.24%)
Jun 03, 2020 0.0801 0.0848 0.0801 0.0848 2,120 -0.00(-0.24%)
Jun 02, 2020 0.0850 0.0850 0.0796 0.0850 34,000 +0.00(+0.00%)
Jun 01, 2020 0.0889 0.0889 0.0850 0.0850 1,625 +0.00(+5.33%)
May 29, 2020 0.0850 0.0870 0.0807 0.0807 28,800 -0.01(-9.22%)
May 28, 2020 0.0885 0.0889 0.0860 0.0889 52,500 +0.00(+0.91%)
May 27, 2020 0.0885 0.0885 0.0860 0.0881 30,309 -0.00(-3.19%)
May 26, 2020 0.0910 0.0910 0.0910 0.0910 1,000 +0.01(+6.56%)
May 22, 2020 0.0909 0.0909 0.0807 0.0854 20,500 +0.00(+0.12%)
May 21, 2020 0.0950 0.0950 0.0843 0.0853 27,555 -0.01(-6.88%)
May 20, 2020 0.0850 0.0916 0.0777 0.0916 112,300 +0.01(+9.05%)
May 19, 2020 0.0800 0.0850 0.0800 0.0840 165,000 +0.00(+5.00%)
May 18, 2020 0.0800 0.0800 0.0770 0.0800 22,500 +0.00(+3.90%)
May 15, 2020 0.0800 0.0800 0.0740 0.0770 61,100 -0.00(-3.75%)
May 14, 2020 0.0740 0.0800 0.0734 0.0800 21,000 +0.01(+8.11%)
May 13, 2020 0.0755 0.0755 0.0740 0.0740 24,999 -0.00(-3.90%)
May 12, 2020 0.0769 0.0785 0.0743 0.0770 27,333 +0.00(+0.13%)
May 11, 2020 0.0769 0.0769 0.0769 0.0769 4,000 -0.00(-3.88%)
May 08, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+1.27%)
May 06, 2020 0.0730 0.0800 0.0730 0.0790 145,000 -0.00(-0.75%)
May 05, 2020 0.0797 0.0800 0.0740 0.0796 41,500 +0.00(+0.76%)
May 04, 2020 0.0738 0.0800 0.0703 0.0790 59,780 -0.00(-2.47%)
May 01, 2020 0.0785 0.0810 0.0740 0.0810 5,700 +0.00(+0.75%)
Apr 30, 2020 0.0836 0.0836 0.0779 0.0804 3,500 +0.00(+0.50%)
Apr 28, 2020 0.0800 0.0800 0.0800 0 +0.00(+6.10%)
Apr 27, 2020 0.0690 0.0754 0.0690 0.0754 62,500 +0.01(+9.28%)
Apr 24, 2020 0.0730 0.0730 0.0650 0.0690 77,700 -0.00(-4.56%)
Apr 23, 2020 0.0610 0.0725 0.0610 0.0723 73,070 +0.02(+29.11%)
Apr 22, 2020 0.0580 0.0604 0.0560 0.0560 42,825 -0.00(-0.88%)
Apr 21, 2020 0.0600 0.0600 0.0548 0.0565 30,000 -0.01(-13.08%)
Apr 20, 2020 0.0630 0.0650 0.0630 0.0650 25,278 +0.00(+4.00%)
Apr 15, 2020 0.0625 0.0625 0.0625 0 +0.00(+3.99%)
Apr 14, 2020 0.0625 0.0625 0.0601 0.0601 20,955 +0.01(+20.20%)
Apr 13, 2020 0.0510 0.0537 0.0500 0.0500 47,950 +0.00(+2.25%)
Apr 09, 2020 0.0558 0.0558 0.0489 0.0489 43,500 -0.00(-4.12%)
Apr 08, 2020 0.0490 0.0510 0.0490 0.0510 100,727 -0.00(-1.92%)
Apr 07, 2020 0.0535 0.0535 0.0520 0.0520 48,000 +0.00(+0.00%)
Apr 06, 2020 0.0567 0.0567 0.0500 0.0520 50,727 -0.00(-1.89%)
Apr 03, 2020 0.0530 0.0530 0.0460 0.0530 67,200 +0.00(+0.57%)
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.