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 25, 2015 0.2484 0.2484 0.2484 0 -0.01(-4.83%)
Aug 24, 2015 0.2693 0.2693 0.2593 0.2610 53,718 -0.00(-1.14%)
Aug 20, 2015 0.2640 0.2640 0.2640 0 +0.02(+7.76%)
Aug 19, 2015 0.2607 0.2607 0.2450 0.2450 83,500 -0.01(-4.48%)
Aug 17, 2015 0.2565 0.2565 0.2565 0 +0.01(+4.52%)
Aug 14, 2015 0.2462 0.2532 0.2424 0.2454 71,300 +0.00(+1.49%)
Aug 13, 2015 0.2454 0.2455 0.2416 0.2418 45,200 -0.02(-6.57%)
Aug 12, 2015 0.2397 0.2588 0.2397 0.2588 17,600 +0.03(+13.41%)
Aug 11, 2015 0.2278 0.2282 0.2278 0.2282 2,500 -0.00(-0.70%)
Aug 10, 2015 0.2340 0.2376 0.2298 0.2298 25,500 -0.02(-8.26%)
Aug 06, 2015 0.2505 0.2505 0.2505 0 +0.02(+7.51%)
Aug 05, 2015 0.2330 0.2330 0.2330 0.2330 1,100 -0.03(-9.79%)
Aug 04, 2015 0.2583 0.2583 0.2583 0.2583 1,000 +0.05(+23.00%)
Aug 03, 2015 0.2100 0.2100 0.2100 0.2100 3,125 -0.04(-14.29%)
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%)
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.