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 (%)
Sep 30, 2009 1.289 1.296 1.263 1.289 46,600 +0.03(+2.71%)
Sep 29, 2009 1.246 1.274 1.246 1.255 6,300 -0.03(-2.69%)
Sep 28, 2009 1.300 1.333 1.276 1.290 26,500 -0.06(-4.59%)
Sep 25, 2009 1.269 1.367 1.269 1.352 23,525 +0.07(+5.64%)
Sep 24, 2009 1.204 1.342 1.204 1.280 78,100 +0.09(+7.63%)
Sep 23, 2009 1.186 1.214 1.146 1.189 27,800 +0.07(+6.12%)
Sep 22, 2009 1.111 1.121 1.111 1.121 10,000 +0.06(+5.16%)
Sep 21, 2009 1.051 1.077 1.051 1.065 25,600 -0.02(-2.25%)
Sep 18, 2009 1.119 1.119 1.090 1.090 6,200 -0.06(-5.18%)
Sep 17, 2009 1.171 1.179 1.149 1.149 8,000 -0.05(-4.26%)
Sep 16, 2009 1.204 1.227 1.192 1.201 14,500 +0.04(+3.57%)
Sep 15, 2009 1.159 1.159 1.159 1.159 500 +0.06(+5.38%)
Sep 14, 2009 1.108 1.112 1.100 1.100 11,100 -0.04(-3.26%)
Sep 11, 2009 1.190 1.190 1.131 1.137 13,200 -0.05(-4.45%)
Sep 10, 2009 1.162 1.190 1.121 1.190 13,500 +0.04(+3.48%)
Sep 09, 2009 1.150 1.150 1.150 1.150 200 -0.06(-5.13%)
Sep 08, 2009 1.216 1.216 1.181 1.212 4,100 +0.08(+7.15%)
Sep 04, 2009 1.134 1.134 1.131 1.131 10,400 -0.01(-0.66%)
Sep 03, 2009 1.144 1.151 1.120 1.139 30,900 +0.02(+1.73%)
Sep 02, 2009 1.115 1.119 1.080 1.119 8,900 +0.02(+1.45%)
Aug 31, 2009 1.103 1.103 1.103 0 -0.06(-5.41%)
Aug 28, 2009 1.167 1.167 1.167 1.167 100 +0.07(+6.06%)
Aug 26, 2009 1.105 1.151 1.099 1.100 29,200 -0.06(-5.56%)
Aug 25, 2009 1.123 1.165 1.123 1.165 4,500 +0.08(+7.35%)
Aug 21, 2009 1.100 1.119 1.085 1.085 30,700 +0.08(+8.13%)
Aug 19, 2009 1.003 1.003 1.003 0 -0.05(-4.33%)
Aug 18, 2009 1.024 1.049 1.006 1.049 5,400 +0.01(+0.66%)
Aug 17, 2009 0.9917 1.042 0.9717 1.042 17,000 -0.07(-6.56%)
Aug 14, 2009 1.117 1.117 1.115 1.115 2,000 +0.01(+1.21%)
Aug 13, 2009 1.116 1.123 1.091 1.102 7,400 +0.02(+2.08%)
Aug 12, 2009 1.102 1.102 1.064 1.079 31,000 -0.02(-1.89%)
Aug 11, 2009 1.125 1.125 1.100 1.100 4,300 +0.03(+2.56%)
Aug 10, 2009 1.063 1.137 1.063 1.073 20,500 -0.05(-4.20%)
Aug 07, 2009 1.119 1.119 1.119 1.119 1,000 +0.04(+4.14%)
Aug 06, 2009 1.135 1.147 1.058 1.075 61,800 -0.07(-6.19%)
Aug 05, 2009 1.146 1.146 1.146 1.146 3,000 -0.01(-0.78%)
Aug 04, 2009 1.052 1.155 1.052 1.155 37,300 +0.08(+7.17%)
Jul 31, 2009 1.078 1.078 1.078 0 +0.07(+7.25%)
Jul 30, 2009 1.006 1.024 1.005 1.005 14,000 +0.06(+5.88%)
Jul 29, 2009 0.9530 0.9530 0.9490 0.9490 4,000 -0.06(-5.74%)
Jul 27, 2009 1.007 1.007 1.007 0 -0.02(-1.49%)
Jul 23, 2009 1.022 1.022 1.022 1.022 10,000 +0.03(+3.02%)
Jul 22, 2009 0.9740 1.031 0.9740 0.9920 9,000 -0.02(-2.17%)
Jul 21, 2009 1.014 1.014 1.014 1.014 3,000 -0.03(-3.07%)
Jul 20, 2009 1.046 1.046 1.046 1.046 1,000 +0.10(+10.52%)
Jul 17, 2009 0.9248 0.9556 0.8923 0.9465 11,700 -0.07(-6.56%)
Jul 15, 2009 1.013 1.013 1.013 0 +0.02(+2.17%)
Jul 14, 2009 0.9760 1.010 0.9760 0.9915 3,100 +0.01(+1.48%)
Jul 13, 2009 0.8961 0.9770 0.8961 0.9770 3,000 +0.02(+1.61%)
Jul 09, 2009 0.9615 0.9615 0.9615 0.9615 0 +0.07(+8.14%)
Jul 08, 2009 0.8891 0.8891 0.8891 0.8891 100 -0.09(-8.76%)
Jul 07, 2009 0.9404 0.9745 0.9404 0.9745 4,000 +0.03(+3.67%)
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.