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, 2019 0.1300 0.1310 0.1300 0.1310 14,900 +0.00(+1.55%)
Aug 29, 2019 0.1290 0.1290 0.1290 0.1290 39,560 -0.01(-6.32%)
Aug 28, 2019 0.1391 0.1391 0.1300 0.1377 43,200 -0.00(-0.15%)
Aug 27, 2019 0.1302 0.1379 0.1300 0.1379 74,650 +0.00(+2.91%)
Aug 26, 2019 0.1317 0.1340 0.1317 0.1340 12,808 +0.00(+1.52%)
Aug 23, 2019 0.1325 0.1373 0.1300 0.1320 32,800 -0.00(-2.22%)
Aug 22, 2019 0.1221 0.1350 0.1221 0.1350 18,000 +0.01(+6.38%)
Aug 21, 2019 0.1270 0.1270 0.1269 0.1269 10,000 +0.00(+1.52%)
Aug 20, 2019 0.1240 0.1261 0.1240 0.1250 90,500 +0.00(+2.54%)
Aug 19, 2019 0.1300 0.1300 0.1219 0.1219 105,000 -0.01(-6.23%)
Aug 16, 2019 0.1261 0.1300 0.1200 0.1300 80,700 -0.00(-1.22%)
Aug 15, 2019 0.1334 0.1408 0.1316 0.1316 41,580 -0.01(-5.46%)
Aug 14, 2019 0.1406 0.1450 0.1378 0.1392 67,500 +0.00(+0.14%)
Aug 13, 2019 0.1449 0.1524 0.1390 0.1390 35,940 -0.01(-4.20%)
Aug 12, 2019 0.1418 0.1456 0.1346 0.1451 83,975 -0.01(-4.54%)
Aug 09, 2019 0.1470 0.1520 0.1415 0.1520 36,100 +0.01(+7.27%)
Aug 08, 2019 0.1400 0.1417 0.1400 0.1417 60,000 +0.00(+1.21%)
Aug 07, 2019 0.1450 0.1485 0.1366 0.1400 148,084 +0.01(+4.32%)
Aug 06, 2019 0.1418 0.1453 0.1341 0.1342 22,500 -0.02(-13.97%)
Aug 05, 2019 0.1370 0.1560 0.1370 0.1560 43,000 +0.02(+13.29%)
Aug 02, 2019 0.1359 0.1377 0.1302 0.1377 36,000 +0.01(+8.94%)
Aug 01, 2019 0.1268 0.1343 0.1264 0.1264 19,240 -0.00(-2.77%)
Jul 31, 2019 0.1350 0.1352 0.1300 0.1300 30,690 -0.01(-6.34%)
Jul 30, 2019 0.1350 0.1388 0.1311 0.1388 33,300 +0.00(+2.89%)
Jul 29, 2019 0.1346 0.1365 0.1346 0.1349 135,000 -0.00(-2.67%)
Jul 26, 2019 0.1440 0.1450 0.1320 0.1386 126,700 -0.01(-4.41%)
Jul 25, 2019 0.1450 0.1450 0.1450 0.1450 5,500 -0.00(-1.09%)
Jul 24, 2019 0.1451 0.1474 0.1450 0.1466 19,700 +0.00(+1.10%)
Jul 23, 2019 0.1419 0.1474 0.1419 0.1450 16,000 -0.00(-1.29%)
Jul 22, 2019 0.1470 0.1499 0.1377 0.1469 56,000 -0.00(-2.65%)
Jul 19, 2019 0.1610 0.1626 0.1473 0.1509 97,700 +0.00(+2.17%)
Jul 18, 2019 0.1401 0.1550 0.1401 0.1477 245,150 +0.02(+14.32%)
Jul 17, 2019 0.1310 0.1310 0.1292 0.1292 5,670 +0.00(+2.30%)
Jul 15, 2019 0.1263 0.1263 0.1263 0 -0.00(-1.71%)
Jul 12, 2019 0.1240 0.1286 0.1240 0.1285 29,400 +0.00(+3.96%)
Jul 11, 2019 0.1280 0.1280 0.1236 0.1236 13,600 -0.01(-4.92%)
Jul 10, 2019 0.1230 0.1300 0.1230 0.1300 31,800 +0.01(+8.42%)
Jul 09, 2019 0.1200 0.1200 0.1199 0.1199 89,000 -0.01(-4.08%)
Jul 08, 2019 0.1227 0.1250 0.1211 0.1250 40,500 +0.00(+0.81%)
Jul 05, 2019 0.1202 0.1240 0.1148 0.1240 14,300 -0.01(-3.88%)
Jul 03, 2019 0.1250 0.1300 0.1250 0.1290 102,600 +0.01(+9.60%)
Jul 02, 2019 0.1177 0.1177 0.1177 0.1177 211,742 +0.01(+12.74%)
Jul 01, 2019 0.1000 0.1110 0.1000 0.1044 10,750 -0.01(-8.82%)
Jun 28, 2019 0.1210 0.1210 0.1127 0.1145 87,500 -0.01(-8.40%)
Jun 26, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.79%)
Jun 25, 2019 0.1225 0.1225 0.1081 0.1149 156,000 -0.01(-5.04%)
Jun 24, 2019 0.1189 0.1308 0.1189 0.1210 252,400 +0.00(+3.42%)
Jun 21, 2019 0.1150 0.1310 0.1150 0.1170 731,600 +0.01(+11.43%)
Jun 20, 2019 0.0910 0.1100 0.0910 0.1050 162,925 +0.02(+23.53%)
Jun 19, 2019 0.0811 0.0850 0.0811 0.0850 12,500 +0.01(+8.42%)
Jun 18, 2019 0.0890 0.0890 0.0740 0.0784 24,900 -0.01(-7.11%)
Jun 17, 2019 0.0844 0.0844 0.0844 0.0844 2,200 +0.00(+4.20%)
Jun 14, 2019 0.0810 0.0810 0.0810 0.0810 10,000 -0.00(-1.34%)
Jun 13, 2019 0.0850 0.0850 0.0821 0.0821 13,050 -0.00(-3.41%)
Jun 12, 2019 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+3.91%)
Jun 10, 2019 0.0818 0.0818 0.0818 0 -0.00(-0.97%)
Jun 07, 2019 0.0826 0.0826 0.0826 0.0826 1,000 +0.01(+10.13%)
Jun 06, 2019 0.0750 0.0750 0.0750 0.0750 500 -0.00(-2.09%)
Jun 05, 2019 0.0774 0.0800 0.0747 0.0766 41,000 +0.00(+4.22%)
Jun 04, 2019 0.0764 0.0800 0.0733 0.0735 51,000 +0.00(+1.24%)
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.