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, 2017 0.2791 0.2794 0.2590 0.2590 119,070 -0.02(-7.50%)
Jul 28, 2017 0.2739 0.2874 0.2629 0.2800 140,757 +0.02(+5.74%)
Jul 27, 2017 0.2635 0.2680 0.2486 0.2648 85,659 +0.02(+6.56%)
Jul 26, 2017 0.2395 0.2520 0.2395 0.2485 51,262 +0.01(+2.77%)
Jul 25, 2017 0.2540 0.2540 0.2397 0.2418 35,600 -0.02(-6.17%)
Jul 24, 2017 0.2617 0.2660 0.2500 0.2577 18,180 -0.01(-2.50%)
Jul 21, 2017 0.2767 0.2807 0.2432 0.2643 92,653 -0.01(-2.11%)
Jul 20, 2017 0.2700 0.2712 0.2660 0.2700 7,881 -0.01(-1.82%)
Jul 19, 2017 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-2.34%)
Jul 18, 2017 0.2700 0.2816 0.2660 0.2816 18,100 +0.01(+2.14%)
Jul 17, 2017 0.2900 0.2900 0.2700 0.2757 52,370 -0.01(-2.24%)
Jul 14, 2017 0.2680 0.2820 0.2629 0.2820 185,700 +0.03(+11.29%)
Jul 13, 2017 0.2606 0.2606 0.2451 0.2534 14,700 +0.00(+0.44%)
Jul 12, 2017 0.2488 0.2544 0.2476 0.2523 22,490 +0.01(+5.13%)
Jul 11, 2017 0.2320 0.2459 0.2320 0.2400 101,855 -0.00(-1.03%)
Jul 10, 2017 0.2382 0.2495 0.2328 0.2425 43,835 -0.00(-1.02%)
Jul 07, 2017 0.2450 0.2460 0.2300 0.2450 50,990 -0.01(-2.70%)
Jul 06, 2017 0.2552 0.2552 0.2375 0.2518 48,802 -0.00(-0.91%)
Jul 05, 2017 0.2522 0.2541 0.2518 0.2541 58,000 -0.01(-2.27%)
Jul 03, 2017 0.2600 0.2600 0.2400 0.2600 2,600 +0.00(+0.54%)
Jun 30, 2017 0.2350 0.2586 0.2269 0.2586 93,125 +0.02(+7.75%)
Jun 29, 2017 0.2550 0.2600 0.2387 0.2400 232,775 -0.02(-5.88%)
Jun 28, 2017 0.2439 0.2550 0.2439 0.2550 43,261 +0.01(+2.00%)
Jun 27, 2017 0.2500 0.2557 0.2470 0.2500 214,225 +0.00(+1.09%)
Jun 26, 2017 0.2670 0.2670 0.2380 0.2473 206,300 -0.02(-8.27%)
Jun 23, 2017 0.2734 0.2766 0.2696 0.2696 24,283 -0.01(-1.96%)
Jun 22, 2017 0.2910 0.2920 0.2750 0.2750 57,900 +0.00(+0.00%)
Jun 21, 2017 0.2750 0.2750 0.2750 0.2750 44,000 +0.00(+0.62%)
Jun 20, 2017 0.2630 0.2733 0.2630 0.2733 3,400 -0.01(-3.09%)
Jun 19, 2017 0.2649 0.2820 0.2630 0.2820 13,500 +0.01(+4.60%)
Jun 16, 2017 0.2800 0.2800 0.2666 0.2696 57,611 +0.00(+1.47%)
Jun 15, 2017 0.2744 0.2760 0.2620 0.2657 31,189 +0.00(+0.19%)
Jun 14, 2017 0.3000 0.3000 0.2652 0.2652 74,682 -0.03(-9.77%)
Jun 13, 2017 0.2813 0.2939 0.2800 0.2939 22,700 +0.01(+2.16%)
Jun 12, 2017 0.2847 0.2877 0.2800 0.2877 21,266 -0.00(-0.48%)
Jun 09, 2017 0.2870 0.3000 0.2800 0.2891 20,234 -0.00(-0.31%)
Jun 08, 2017 0.2900 0.2939 0.2800 0.2900 41,500 -0.01(-3.33%)
Jun 07, 2017 0.3090 0.3091 0.2892 0.3000 15,514 -0.01(-3.54%)
Jun 06, 2017 0.2964 0.3110 0.2820 0.3110 139,067 +0.02(+7.24%)
Jun 05, 2017 0.2873 0.2950 0.2800 0.2900 40,150 -0.00(-0.14%)
Jun 02, 2017 0.2979 0.2980 0.2900 0.2904 30,618 -0.00(-0.55%)
Jun 01, 2017 0.2981 0.3015 0.2859 0.2920 399,000 -0.01(-2.34%)
May 31, 2017 0.2983 0.3048 0.2929 0.2990 60,281 -0.02(-5.08%)
May 30, 2017 0.3000 0.3330 0.3000 0.3150 13,798 +0.00(+0.00%)
May 26, 2017 0.3140 0.3170 0.2700 0.3150 8,717 +0.07(+26.00%)
May 25, 2017 0.3000 0.3000 0.2500 0.2500 12,000 -0.05(-16.67%)
May 24, 2017 0.3062 0.3141 0.2999 0.3000 6,532 +0.01(+3.45%)
May 23, 2017 0.3100 0.3210 0.2900 0.2900 88,260 -0.02(-6.45%)
May 22, 2017 0.3100 0.3300 0.2700 0.3100 9,835 -0.00(-0.32%)
May 19, 2017 0.3200 0.3200 0.3000 0.3110 45,700 -0.01(-2.81%)
May 18, 2017 0.3252 0.3252 0.3151 0.3200 7,142 -0.01(-2.23%)
May 17, 2017 0.3300 0.3400 0.3212 0.3273 211,366 +0.01(+3.97%)
May 16, 2017 0.3210 0.3300 0.3075 0.3148 106,850 +0.00(+0.41%)
May 15, 2017 0.3171 0.3300 0.3091 0.3135 61,977 -0.00(-0.79%)
May 12, 2017 0.3100 0.3160 0.3100 0.3160 201,000 +0.01(+3.67%)
May 11, 2017 0.2980 0.3160 0.2980 0.3048 273,450 +0.01(+2.08%)
May 10, 2017 0.2100 0.3050 0.2100 0.2986 62,450 -0.00(-0.47%)
May 09, 2017 0.2818 0.3000 0.2818 0.3000 181,239 +0.01(+3.45%)
May 08, 2017 0.2900 0.2900 0.2900 0.2900 17,900 -0.01(-3.20%)
May 05, 2017 0.3001 0.3200 0.2946 0.2996 124,200 -0.00(-1.12%)
May 04, 2017 0.3200 0.3200 0.2100 0.3030 225,350 -0.01(-4.11%)
May 03, 2017 0.3342 0.3351 0.3160 0.3160 17,150 -0.02(-6.51%)
May 02, 2017 0.3481 0.3640 0.3300 0.3380 94,438 -0.01(-2.31%)
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.