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 28, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.78%)
Jul 27, 2015 0.2520 0.2520 0.2520 0.2520 500 +0.00(+0.00%)
Jul 24, 2015 0.2725 0.2725 0.2520 0.2520 92,000 -0.02(-7.01%)
Jul 23, 2015 0.2710 0.2710 0.2710 0.2710 4,000 +0.01(+1.99%)
Jul 22, 2015 0.2696 0.2696 0.2657 0.2657 10,000 -0.01(-5.11%)
Jul 20, 2015 0.2800 0.2800 0.2800 0 -0.01(-4.11%)
Jul 16, 2015 0.2920 0.2920 0.2920 0 -0.00(-1.45%)
Jul 15, 2015 0.2963 0.2963 0.2963 0.2963 20,000 -0.04(-12.85%)
Jul 14, 2015 0.3429 0.3429 0.3300 0.3400 12,000 -0.01(-2.07%)
Jul 10, 2015 0.3472 0.3472 0.3472 0 -0.02(-4.88%)
Jul 09, 2015 0.3724 0.3724 0.3650 0.3650 19,200 +0.05(+14.49%)
Jul 02, 2015 0.3188 0.3188 0.3188 0 -0.01(-1.60%)
Jun 30, 2015 0.3240 0.3240 0.3240 0 -0.01(-4.14%)
Jun 29, 2015 0.3380 0.3380 0.3380 0.3380 777 +0.03(+10.64%)
Jun 17, 2015 0.3055 0.3055 0.3055 0 -0.01(-3.81%)
Jun 12, 2015 0.3176 0.3176 0.3176 0 -0.01(-1.55%)
Jun 11, 2015 0.3318 0.3318 0.3226 0.3226 8,200 +0.01(+1.77%)
Jun 10, 2015 0.3130 0.3170 0.3066 0.3170 12,500 +0.01(+2.82%)
Jun 05, 2015 0.3083 0.3083 0.3083 0 +0.01(+2.36%)
Jun 04, 2015 0.3012 0.3012 0.3012 0.3012 5,000 -0.03(-10.30%)
Jun 03, 2015 0.3328 0.3358 0.3328 0.3358 1,470 +0.01(+2.22%)
Jun 02, 2015 0.3285 0.3285 0.3285 0.3285 3,000 -0.01(-2.81%)
May 28, 2015 0.3380 0.3380 0.3380 0 -0.00(-0.29%)
May 27, 2015 0.3390 0.3390 0.3390 0.3390 25,057 -0.00(-1.11%)
May 26, 2015 0.3360 0.3428 0.3360 0.3428 6,130 -0.00(-0.64%)
May 21, 2015 0.3450 0.3450 0.3450 0 -0.01(-3.79%)
May 20, 2015 0.3570 0.3586 0.3556 0.3586 8,000 +0.01(+2.75%)
May 19, 2015 0.3490 0.3565 0.3436 0.3490 61,250 -0.02(-4.38%)
May 18, 2015 0.3650 0.3650 0.3650 0.3650 75,000 +0.01(+3.43%)
May 15, 2015 0.3500 0.3653 0.3453 0.3529 125,000 -0.00(-0.14%)
May 14, 2015 0.3534 0.3534 0.3534 0.3534 3,000 +0.01(+4.25%)
May 12, 2015 0.3390 0.3390 0.3390 0 -0.02(-4.45%)
May 11, 2015 0.3548 0.3548 0.3548 0.3548 300 +0.00(+0.45%)
May 08, 2015 0.3532 0.3532 0.3532 0.3532 3,000 -0.01(-2.16%)
May 07, 2015 0.3517 0.3610 0.3427 0.3610 82,500 +0.00(+0.84%)
May 06, 2015 0.3580 0.3580 0.3580 0.3580 41,000 +0.01(+1.70%)
May 05, 2015 0.3520 0.3520 0.3520 0.3520 54,500 -0.00(-0.56%)
May 04, 2015 0.3455 0.3600 0.3406 0.3540 207,060 +0.01(+2.85%)
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.