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, 2016 0.5694 0.6145 0.5694 0.6145 97,380 +0.03(+4.86%)
Aug 30, 2016 0.5918 0.6000 0.5671 0.5860 88,629 -0.00(-0.41%)
Aug 29, 2016 0.5708 0.6047 0.5470 0.5884 74,667 +0.01(+2.33%)
Aug 26, 2016 0.5600 0.6014 0.5586 0.5750 52,355 +0.03(+5.31%)
Aug 25, 2016 0.5522 0.5774 0.5460 0.5460 75,975 -0.02(-3.70%)
Aug 24, 2016 0.6084 0.6084 0.5430 0.5670 146,611 -0.05(-8.12%)
Aug 23, 2016 0.6070 0.6171 0.5910 0.6171 119,857 +0.02(+2.85%)
Aug 22, 2016 0.6150 0.6213 0.5820 0.6000 256,865 -0.03(-4.38%)
Aug 19, 2016 0.6254 0.6420 0.6083 0.6275 153,657 -0.03(-4.24%)
Aug 18, 2016 0.6028 0.6553 0.6028 0.6553 231,886 +0.05(+8.48%)
Aug 17, 2016 0.6479 0.6700 0.6000 0.6041 327,509 -0.05(-6.93%)
Aug 16, 2016 0.6500 0.6584 0.6312 0.6491 238,098 +0.01(+1.74%)
Aug 15, 2016 0.6362 0.6560 0.6200 0.6380 494,676 +0.02(+3.77%)
Aug 12, 2016 0.6376 0.6618 0.6003 0.6148 128,113 -0.02(-3.49%)
Aug 11, 2016 0.6311 0.6786 0.5883 0.6370 415,747 +0.01(+1.10%)
Aug 10, 2016 0.6033 0.6376 0.5933 0.6301 193,822 +0.05(+9.45%)
Aug 09, 2016 0.5583 0.5768 0.5434 0.5757 267,616 +0.01(+1.00%)
Aug 08, 2016 0.4939 0.5700 0.4930 0.5700 407,881 +0.07(+14.97%)
Aug 05, 2016 0.4889 0.5000 0.4798 0.4958 112,316 -0.01(-1.08%)
Aug 04, 2016 0.5006 0.5014 0.4778 0.5012 107,206 +0.03(+5.32%)
Aug 03, 2016 0.4754 0.4947 0.4754 0.4759 49,090 -0.00(-0.38%)
Aug 02, 2016 0.4868 0.5047 0.4757 0.4777 344,225 -0.00(-0.04%)
Jul 29, 2016 0.4779 0.4779 0.4779 0 -0.01(-1.97%)
Jul 28, 2016 0.4900 0.4910 0.4875 0.4875 30,790 +0.01(+1.60%)
Jul 27, 2016 0.4680 0.4831 0.4561 0.4798 144,128 +0.02(+5.01%)
Jul 26, 2016 0.4499 0.4590 0.4499 0.4569 56,000 +0.01(+3.35%)
Jul 25, 2016 0.4558 0.4593 0.4411 0.4421 121,720 -0.01(-1.97%)
Jul 22, 2016 0.4694 0.4694 0.4510 0.4510 36,000 -0.02(-4.25%)
Jul 21, 2016 0.4567 0.4710 0.4466 0.4710 87,891 +0.02(+4.76%)
Jul 20, 2016 0.4526 0.4545 0.4230 0.4496 63,249 -0.03(-6.14%)
Jul 19, 2016 0.4506 0.4790 0.4506 0.4790 7,000 +0.04(+8.37%)
Jul 18, 2016 0.4752 0.4752 0.4420 0.4420 47,970 -0.02(-5.13%)
Jul 15, 2016 0.4816 0.4840 0.4416 0.4659 34,912 -0.02(-3.34%)
Jul 14, 2016 0.4849 0.4849 0.4662 0.4820 31,300 -0.01(-1.63%)
Jul 13, 2016 0.4779 0.4990 0.4700 0.4900 37,500 +0.02(+5.15%)
Jul 12, 2016 0.4707 0.4889 0.4660 0.4660 79,710 -0.00(-0.43%)
Jul 11, 2016 0.4711 0.4824 0.4674 0.4680 53,500 +0.00(+0.49%)
Jul 08, 2016 0.4868 0.4880 0.4657 0.4657 18,550 -0.03(-5.92%)
Jul 07, 2016 0.5010 0.5054 0.4944 0.4950 39,704 +0.00(+0.04%)
Jul 05, 2016 0.5041 0.5150 0.4890 0.4948 113,052 +0.02(+4.83%)
Jul 01, 2016 0.4720 0.4720 0.4720 0 -0.01(-1.65%)
Jun 30, 2016 0.4597 0.4799 0.4507 0.4799 181,500 +0.02(+3.29%)
Jun 29, 2016 0.4786 0.4900 0.4640 0.4646 57,700 -0.01(-2.95%)
Jun 28, 2016 0.4546 0.4787 0.4546 0.4787 64,900 +0.03(+6.52%)
Jun 27, 2016 0.4919 0.4970 0.4494 0.4494 16,098 -0.04(-7.93%)
Jun 24, 2016 0.4969 0.4989 0.4755 0.4881 71,600 +0.02(+4.81%)
Jun 23, 2016 0.4602 0.4673 0.4602 0.4657 12,499 -0.00(-0.94%)
Jun 22, 2016 0.4716 0.4716 0.4641 0.4701 5,600 -0.01(-1.65%)
Jun 21, 2016 0.4817 0.5049 0.4554 0.4780 27,050 -0.00(-0.42%)
Jun 20, 2016 0.4830 0.4830 0.4733 0.4800 50,000 -0.00(-0.97%)
Jun 17, 2016 0.4851 0.4870 0.4822 0.4847 7,500 +0.01(+1.85%)
Jun 16, 2016 0.5022 0.5022 0.4644 0.4759 131,900 +0.00(+0.21%)
Jun 15, 2016 0.4371 0.4749 0.4371 0.4749 39,300 +0.02(+4.72%)
Jun 14, 2016 0.4942 0.4942 0.4535 0.4535 146,800 -0.04(-8.86%)
Jun 13, 2016 0.5123 0.5136 0.4824 0.4976 96,222 +0.00(+0.12%)
Jun 10, 2016 0.5225 0.5243 0.4889 0.4970 32,519 -0.02(-3.68%)
Jun 09, 2016 0.5158 0.5216 0.5050 0.5160 15,500 +0.01(+1.96%)
Jun 08, 2016 0.5015 0.5061 0.4980 0.5061 20,800 +0.06(+12.22%)
Jun 07, 2016 0.4403 0.4510 0.4403 0.4510 29,750 -0.01(-1.46%)
Jun 06, 2016 0.4357 0.4577 0.4214 0.4577 32,550 +0.05(+11.09%)
Jun 03, 2016 0.4039 0.4150 0.3969 0.4120 38,100 +0.03(+7.66%)
Jun 02, 2016 0.3869 0.3869 0.3827 0.3827 9,549 +0.01(+3.15%)
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.