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 30, 2012 0.8630 0.8630 0.8630 0.8630 24,500 -0.05(-5.89%)
Aug 29, 2012 0.9070 0.9170 0.9070 0.9170 15,000 -0.05(-4.91%)
Aug 27, 2012 0.9560 0.9750 0.9560 0.9644 77,000 +0.05(+5.66%)
Aug 24, 2012 0.9114 0.9127 0.9114 0.9127 9,500 +0.01(+1.41%)
Aug 23, 2012 0.8620 0.9000 0.8230 0.9000 69,070 +0.08(+9.42%)
Aug 22, 2012 0.8325 0.8325 0.8225 0.8225 4,500 -0.04(-4.91%)
Aug 21, 2012 0.8480 0.8650 0.8480 0.8650 5,650 -0.02(-2.22%)
Aug 20, 2012 0.8846 0.8846 0.8846 0.8846 4,400 +0.02(+2.33%)
Aug 16, 2012 0.8645 0.8645 0.8645 0 +0.01(+1.11%)
Aug 15, 2012 0.8931 0.8931 0.8550 0.8550 18,700 -0.04(-4.26%)
Aug 14, 2012 0.8820 0.8930 0.8530 0.8930 12,000 +0.02(+2.17%)
Aug 13, 2012 0.8740 0.8800 0.8740 0.8740 18,800 -0.01(-0.91%)
Aug 11, 2012 0.8820 0.8820 0.8678 0.8820 20,000 +0.00(+0.00%)
Aug 10, 2012 0.8820 0.8820 0.8678 0.8820 20,000 +0.02(+2.32%)
Aug 09, 2012 0.8520 0.8620 0.8520 0.8620 22,800 +0.01(+1.65%)
Aug 08, 2012 0.8480 0.8480 0.8480 0.8480 17,500 +0.04(+4.95%)
Aug 07, 2012 0.8195 0.8480 0.8080 0.8080 20,400 -0.01(-1.10%)
Aug 03, 2012 0.8170 0.8170 0.8170 0 -0.01(-0.85%)
Aug 01, 2012 0.8240 0.8240 0.8240 1,000 +0.00(+0.18%)
Jul 31, 2012 0.8225 0.8225 0.8225 0.8225 14,000 +0.04(+5.18%)
Jul 30, 2012 0.7820 0.7820 0.7820 0.7820 5,500 -0.04(-4.46%)
Jul 27, 2012 0.8185 0.8200 0.8185 0.8185 13,000 -0.01(-1.27%)
Jul 26, 2012 0.8290 0.8290 0.7969 0.8290 25,000 +0.01(+1.34%)
Jul 24, 2012 0.8180 0.8180 0.8180 5,500 +0.05(+6.23%)
Jul 20, 2012 0.7700 0.7700 0.7700 13,100 -0.09(-10.67%)
Jul 17, 2012 0.8620 0.8620 0.8620 4,000 +0.06(+7.75%)
Jul 16, 2012 0.8000 0.8220 0.8000 0.8000 12,500 +0.02(+1.91%)
Jul 14, 2012 0.7850 0.7930 0.7850 0.7850 12,500 +0.00(+0.00%)
Jul 13, 2012 0.7850 0.7930 0.7850 0.7850 12,500 -0.01(-0.88%)
Jul 12, 2012 0.8525 0.8525 0.7920 0.7920 29,500 -0.03(-3.41%)
Jul 10, 2012 0.8200 0.8200 0.8200 0.8200 0 -0.06(-6.61%)
Jul 09, 2012 0.8870 0.8870 0.8780 0.8780 30,900 +0.02(+2.57%)
Jul 05, 2012 0.8560 0.8560 0.8560 0 -0.01(-0.58%)
Jul 03, 2012 0.8581 0.8610 0.8581 0.8610 18,900 +0.01(+1.40%)
Jun 29, 2012 0.8491 0.8491 0.8491 0 +0.12(+16.63%)
Jun 28, 2012 0.7330 0.7330 0.7230 0.7280 14,200 -0.06(-7.26%)
Jun 27, 2012 0.7850 0.7850 0.7850 0.7850 58,700 +0.03(+3.56%)
Jun 26, 2012 0.7480 0.7580 0.7390 0.7580 20,300 -0.11(-13.07%)
Jun 22, 2012 0.8720 0.8720 0.8720 5,500 +0.00(+0.35%)
Jun 20, 2012 0.8690 0.8690 0.8690 0.8690 39,500 -0.06(-6.46%)
Jun 19, 2012 0.9290 0.9290 0.9290 0.9290 500 +0.02(+1.86%)
Jun 18, 2012 0.9120 0.9120 0.9120 0.9120 26,650 +0.07(+7.93%)
Jun 15, 2012 0.8650 0.8650 0.8450 0.8450 1,150 +0.01(+1.44%)
Jun 13, 2012 0.8330 0.8330 0.8330 0 -0.03(-3.48%)
Jun 12, 2012 0.8630 0.8630 0.8630 0.8630 2,400 +0.05(+6.28%)
Jun 11, 2012 0.8120 0.8120 0.8120 0.8120 100 -0.03(-3.79%)
Jun 07, 2012 0.8440 0.8440 0.8440 0.8440 0 -0.03(-3.65%)
Jun 06, 2012 0.8760 0.8760 0.8760 0.8760 7,500 +0.01(+0.75%)
Jun 05, 2012 0.8720 0.8720 0.8695 0.8695 4,000 -0.00(-0.29%)
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.