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 (%)
Aug 31, 2006 0.5750 0.6087 0.5750 0.5750 103,000 -0.05(-8.45%)
Aug 30, 2006 0.6281 0.6340 0.6281 0.6281 8,000 -0.02(-3.37%)
Aug 29, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 28, 2006 0.6500 0.6500 0.6280 0.6500 20,000 +0.00(+0.62%)
Aug 25, 2006 0.6460 0.6460 0.6460 0.6460 2,000 +0.03(+4.80%)
Aug 24, 2006 0.6164 0.6164 0.6164 0.6164 2,000 +0.00(+0.05%)
Aug 23, 2006 0.6161 0.6162 0.5982 0.6161 5,300 -0.01(-1.11%)
Aug 22, 2006 0.6230 0.6230 0.6230 0.6230 2,000 +0.01(+1.61%)
Aug 21, 2006 0.6131 0.6200 0.6131 0.6131 8,300 -0.00(-0.58%)
Aug 18, 2006 0.6167 0.6350 0.6050 0.6167 19,700 +0.02(+3.30%)
Aug 17, 2006 0.5970 0.6150 0.5970 0.5970 25,000 +0.00(+0.34%)
Aug 16, 2006 0.5950 0.5950 0.5850 0.5950 30,000 +0.00(+0.57%)
Aug 15, 2006 0.5916 0.5916 0.5916 0.5916 0 +0.00(+0.00%)
Aug 14, 2006 0.5916 0.6000 0.5916 0.5916 3,000 -0.01(-1.56%)
Aug 11, 2006 0.6010 0.6010 0.6010 0.6010 0 +0.00(+0.00%)
Aug 10, 2006 0.6010 0.6010 0.6010 0.6010 7,000 -0.01(-1.48%)
Aug 09, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 08, 2006 0.6100 0.6100 0.6100 0.6100 1,500 +0.01(+0.83%)
Aug 07, 2006 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Aug 04, 2006 0.6050 0.6050 0.6050 0.6050 4,000 -0.03(-4.72%)
Aug 03, 2006 0.6350 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Aug 02, 2006 0.6350 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Aug 01, 2006 0.6350 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Jul 31, 2006 0.6350 0.6350 0.6350 0.6350 5,000 +0.01(+2.34%)
Jul 28, 2006 0.6205 0.6205 0.6205 0.6205 0 +0.00(+0.00%)
Jul 27, 2006 0.6205 0.6205 0.6205 0.6205 5,000 +0.05(+8.48%)
Jul 26, 2006 0.5720 0.5720 0.5720 0.5720 0 +0.00(+0.00%)
Jul 25, 2006 0.5720 0.5720 0.5700 0.5720 4,150 -0.02(-3.70%)
Jul 24, 2006 0.5940 0.5940 0.5940 0.5940 0 +0.00(+0.00%)
Jul 21, 2006 0.5940 0.5940 0.5940 0.5940 0 +0.00(+0.00%)
Jul 20, 2006 0.5940 0.5940 0.5940 0.5940 0 +0.00(+0.00%)
Jul 19, 2006 0.5940 0.5940 0.5940 0.5940 10,000 +0.00(+0.68%)
Jul 18, 2006 0.5900 0.5900 0.5900 0.5900 5,000 -0.03(-4.38%)
Jul 17, 2006 0.6170 0.6300 0.5900 0.6170 10,400 +0.01(+1.98%)
Jul 14, 2006 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jul 13, 2006 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jul 12, 2006 0.6050 0.6050 0.5800 0.6050 35,000 -0.01(-0.82%)
Jul 11, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 10, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 07, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 06, 2006 0.6100 0.6150 0.6100 0.6100 10,200 -0.01(-0.97%)
Jul 05, 2006 0.6160 0.6350 0.6000 0.6160 15,900 +0.01(+0.98%)
Jul 03, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2006 0.6100 0.6100 0.6100 0.6100 5,000 +0.02(+3.39%)
Jun 29, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 28, 2006 0.5900 0.5900 0.5900 0.5900 200 -0.01(-1.67%)
Jun 27, 2006 0.6000 0.6050 0.5800 0.6000 18,000 -0.00(-0.50%)
Jun 23, 2006 0.6030 0.6030 0.6030 0.6030 0 +0.00(+0.00%)
Jun 22, 2006 0.6030 0.6350 0.6030 0.6030 10,000 -0.04(-5.49%)
Jun 21, 2006 0.6380 0.6380 0.6380 0.6380 0 +0.00(+0.00%)
Jun 20, 2006 0.6380 0.6380 0.6380 0.6380 200 +0.01(+1.27%)
Jun 19, 2006 0.6300 0.6300 0.6300 0.6300 4,000 -0.02(-2.78%)
Jun 16, 2006 0.6480 0.6480 0.6480 0.6480 210 +0.01(+1.25%)
Jun 15, 2006 0.6400 0.6400 0.6200 0.6400 800 +0.04(+5.79%)
Jun 14, 2006 0.6050 0.6100 0.5940 0.6050 11,300 +0.00(+0.02%)
Jun 13, 2006 0.6049 0.6049 0.5800 0.6049 15,000 +0.02(+3.40%)
Jun 12, 2006 0.5850 0.6070 0.5800 0.5850 20,000 -0.02(-2.50%)
Jun 09, 2006 0.6000 0.6000 0.5950 0.6000 15,000 +0.02(+4.17%)
Jun 08, 2006 0.5760 0.5760 0.5760 0.5760 5,000 -0.07(-10.14%)
Jun 07, 2006 0.6410 0.6410 0.6410 0.6410 0 +0.00(+0.00%)
Jun 06, 2006 0.6410 0.6410 0.6410 0.6410 20,000 +0.02(+2.56%)
Jun 05, 2006 0.6250 0.6860 0.6250 0.6250 4,165 -0.04(-5.30%)
Jun 02, 2006 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
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.