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 (%)
Jul 31, 2009 1.078 1.078 1.078 0 +0.07(+7.25%)
Jul 30, 2009 1.006 1.024 1.005 1.005 14,000 +0.06(+5.88%)
Jul 29, 2009 0.9530 0.9530 0.9490 0.9490 4,000 -0.06(-5.74%)
Jul 27, 2009 1.007 1.007 1.007 0 -0.02(-1.49%)
Jul 23, 2009 1.022 1.022 1.022 1.022 10,000 +0.03(+3.02%)
Jul 22, 2009 0.9740 1.031 0.9740 0.9920 9,000 -0.02(-2.17%)
Jul 21, 2009 1.014 1.014 1.014 1.014 3,000 -0.03(-3.07%)
Jul 20, 2009 1.046 1.046 1.046 1.046 1,000 +0.10(+10.52%)
Jul 17, 2009 0.9248 0.9556 0.8923 0.9465 11,700 -0.07(-6.56%)
Jul 15, 2009 1.013 1.013 1.013 0 +0.02(+2.17%)
Jul 14, 2009 0.9760 1.010 0.9760 0.9915 3,100 +0.01(+1.48%)
Jul 13, 2009 0.8961 0.9770 0.8961 0.9770 3,000 +0.02(+1.61%)
Jul 09, 2009 0.9615 0.9615 0.9615 0.9615 0 +0.07(+8.14%)
Jul 08, 2009 0.8891 0.8891 0.8891 0.8891 100 -0.09(-8.76%)
Jul 07, 2009 0.9404 0.9745 0.9404 0.9745 4,000 +0.03(+3.67%)
Jul 06, 2009 0.9400 0.9889 0.9400 0.9400 14,600 -0.03(-2.89%)
Jun 29, 2009 1.030 1.039 0.9680 0.9680 20,600 -0.05(-4.59%)
Jun 26, 2009 0.9950 1.015 0.9925 1.015 20,400 +0.02(+1.56%)
Jun 25, 2009 0.9655 0.9990 0.9655 0.9990 2,210 +0.07(+7.06%)
Jun 24, 2009 0.9354 0.9354 0.9331 0.9331 3,100 -0.01(-0.68%)
Jun 23, 2009 0.9130 0.9395 0.8834 0.9395 12,600 -0.01(-0.70%)
Jun 22, 2009 0.9700 1.018 0.9461 0.9461 19,200 -0.10(-9.42%)
Jun 19, 2009 1.013 1.059 1.013 1.044 10,200 -0.01(-0.60%)
Jun 18, 2009 1.056 1.060 1.051 1.051 2,500 -0.01(-0.71%)
Jun 17, 2009 1.036 1.058 1.017 1.058 8,000 +0.01(+0.81%)
Jun 16, 2009 1.036 1.050 1.022 1.050 7,500 -0.05(-4.51%)
Jun 15, 2009 1.099 1.099 1.099 1.099 1,000 -0.02(-1.44%)
Jun 12, 2009 1.119 1.129 1.115 1.115 6,000 -0.03(-2.90%)
Jun 11, 2009 1.171 1.171 1.149 1.149 2,300 +0.01(+1.31%)
Jun 10, 2009 1.134 1.134 1.134 1.134 5,000 +0.04(+4.09%)
Jun 09, 2009 1.089 1.089 1.089 1.089 200 -0.01(-0.54%)
Jun 08, 2009 1.072 1.095 1.063 1.095 11,000 +0.01(+1.37%)
Jun 05, 2009 1.086 1.086 1.081 1.081 3,000 -0.07(-6.13%)
Jun 04, 2009 1.165 1.166 1.150 1.151 8,900 +0.13(+12.24%)
Jun 03, 2009 1.097 1.097 1.026 1.026 13,300 -0.07(-6.82%)
Jun 02, 2009 1.111 1.156 1.101 1.101 7,900 -0.05(-4.30%)
Jun 01, 2009 1.200 1.236 1.120 1.150 22,415 -0.08(-6.19%)
May 29, 2009 1.169 1.226 1.169 1.226 18,800 +0.07(+5.81%)
May 28, 2009 1.173 1.173 1.144 1.159 13,000 +0.01(+0.44%)
May 27, 2009 1.153 1.153 1.153 1.153 700 +0.03(+2.53%)
May 26, 2009 1.110 1.125 1.110 1.125 7,500 -0.01(-0.92%)
May 22, 2009 1.124 1.135 1.124 1.135 2,000 -0.01(-1.29%)
May 21, 2009 1.076 1.150 1.076 1.150 9,500 +0.07(+6.94%)
May 20, 2009 1.051 1.076 1.051 1.076 2,000 +0.01(+1.38%)
May 19, 2009 1.047 1.061 1.038 1.061 41,500 -0.03(-2.49%)
May 15, 2009 1.088 1.088 1.088 0 +0.01(+0.52%)
May 14, 2009 0.9466 1.083 0.9466 1.083 27,300 +0.18(+19.86%)
May 13, 2009 0.9058 0.9288 0.8900 0.9031 25,800 -0.01(-1.62%)
May 12, 2009 0.9180 0.9180 0.9180 0.9180 1,000 +0.02(+2.63%)
May 11, 2009 0.9094 0.9227 0.8945 0.8945 12,300 -0.04(-3.87%)
May 08, 2009 0.9100 0.9305 0.9100 0.9305 11,000 +0.03(+2.95%)
May 07, 2009 0.8527 0.9038 0.8527 0.9038 21,550 +0.04(+4.85%)
May 06, 2009 0.7700 0.9090 0.7700 0.8620 51,000 +0.10(+12.90%)
May 05, 2009 0.7910 0.7996 0.7635 0.7635 10,500 -0.02(-2.86%)
May 04, 2009 0.7860 0.7860 0.7860 0.7860 6,000 +0.01(+0.68%)
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.