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 23, 2013 0.3500 0.3500 0.3500 0 +0.01(+3.61%)
Sep 20, 2013 0.3378 0.3378 0.3378 0.3378 10,000 -0.05(-12.49%)
Sep 19, 2013 0.3860 0.3860 0.3860 0.3860 2,500 -0.01(-2.18%)
Sep 18, 2013 0.3600 0.3946 0.3600 0.3946 9,000 +0.05(+16.06%)
Sep 17, 2013 0.3400 0.3400 0.3400 0.3400 8,000 +0.02(+6.25%)
Sep 12, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Sep 11, 2013 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Sep 10, 2013 0.3500 0.3500 0.3500 0.3500 4,500 -0.02(-5.41%)
Sep 05, 2013 0.3700 0.3700 0.3700 750 -0.01(-3.57%)
Sep 04, 2013 0.3837 0.3837 0.3837 0.3837 4,000 -0.00(-0.34%)
Sep 03, 2013 0.3850 0.3850 0.3850 0.3850 2,000 -0.00(-0.26%)
Aug 29, 2013 0.3860 0.3860 0.3860 0 -0.01(-2.99%)
Aug 27, 2013 0.3979 0.3979 0.3979 0 -0.01(-2.21%)
Aug 26, 2013 0.4000 0.4069 0.4000 0.4069 6,300 +0.03(+7.39%)
Aug 23, 2013 0.3680 0.3789 0.3680 0.3789 10,000 +0.02(+4.87%)
Aug 22, 2013 0.3589 0.3660 0.3589 0.3613 10,300 +0.00(+0.36%)
Aug 21, 2013 0.3610 0.3610 0.3600 0.3600 13,000 +0.02(+5.26%)
Aug 20, 2013 0.3420 0.3420 0.3420 0.3420 9,600 -0.05(-12.22%)
Aug 16, 2013 0.3896 0.3896 0.3896 0 +0.03(+7.62%)
Aug 15, 2013 0.3610 0.3635 0.3430 0.3620 6,500 +0.00(+0.00%)
Aug 14, 2013 0.3317 0.3620 0.3317 0.3620 13,800 +0.03(+9.27%)
Aug 13, 2013 0.3320 0.3320 0.3313 0.3313 600 +0.01(+2.67%)
Aug 12, 2013 0.3275 0.3275 0.3227 0.3227 10,000 +0.03(+9.39%)
Aug 08, 2013 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Aug 07, 2013 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+5.45%)
Aug 06, 2013 0.2750 0.2750 0.2750 0.2750 21,000 -0.02(-7.09%)
Aug 01, 2013 0.2960 0.2960 0.2960 0 -0.02(-5.76%)
Jul 29, 2013 0.3141 0.3141 0.3141 41,600 -0.01(-1.84%)
Jul 23, 2013 0.3200 0.3200 0.3200 0 +0.01(+3.90%)
Jul 22, 2013 0.3070 0.3150 0.3070 0.3080 7,010 -0.00(-0.65%)
Jul 19, 2013 0.2968 0.3100 0.2968 0.3100 18,700 +0.01(+4.98%)
Jul 18, 2013 0.3000 0.3230 0.2903 0.2953 29,500 -0.00(-1.57%)
Jul 17, 2013 0.3370 0.3370 0.3000 0.3000 4,200 -0.01(-3.23%)
Jul 16, 2013 0.2900 0.3100 0.2900 0.3100 4,250 +0.03(+12.73%)
Jul 12, 2013 0.2750 0.2750 0.2750 0 +0.02(+7.63%)
Jul 11, 2013 0.2450 0.2555 0.2450 0.2555 18,250 +0.01(+2.24%)
Jul 10, 2013 0.2499 0.2499 0.2499 0.2499 2,000 +0.01(+4.13%)
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.