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, 2016 0.6518 0.6700 0.6386 0.6577 38,520 -0.00(-0.03%)
Sep 29, 2016 0.6558 0.6579 0.6367 0.6579 56,120 +0.03(+4.28%)
Sep 28, 2016 0.6184 0.6373 0.6095 0.6309 18,200 +0.01(+2.25%)
Sep 27, 2016 0.6686 0.6686 0.6146 0.6170 41,641 -0.06(-8.74%)
Sep 26, 2016 0.7040 0.7040 0.6761 0.6761 54,945 -0.03(-3.98%)
Sep 23, 2016 0.7102 0.7130 0.7000 0.7041 53,115 -0.02(-2.90%)
Sep 22, 2016 0.7200 0.7330 0.7019 0.7251 69,821 +0.02(+2.79%)
Sep 21, 2016 0.6421 0.7056 0.6421 0.7054 139,829 +0.08(+13.23%)
Sep 20, 2016 0.6320 0.6379 0.6175 0.6230 44,150 -0.01(-1.39%)
Sep 19, 2016 0.6432 0.6660 0.6246 0.6318 47,600 -0.01(-1.30%)
Sep 16, 2016 0.6402 0.6402 0.6107 0.6401 52,319 -0.02(-2.41%)
Sep 15, 2016 0.6547 0.6718 0.6350 0.6559 169,400 -0.00(-0.20%)
Sep 14, 2016 0.6625 0.6710 0.6460 0.6572 15,250 +0.01(+1.11%)
Sep 13, 2016 0.6717 0.6717 0.6493 0.6500 43,342 -0.03(-4.34%)
Sep 12, 2016 0.6513 0.6795 0.6513 0.6795 21,250 +0.02(+3.79%)
Sep 09, 2016 0.6796 0.6871 0.6539 0.6547 38,370 -0.04(-5.34%)
Sep 08, 2016 0.6928 0.7100 0.6838 0.6916 164,624 +0.01(+1.71%)
Sep 07, 2016 0.6903 0.7104 0.6800 0.6800 40,482 -0.00(-0.35%)
Sep 06, 2016 0.6612 0.6954 0.6454 0.6824 144,032 +0.05(+8.54%)
Sep 02, 2016 0.6287 0.6287 0.6287 0 -0.00(-0.43%)
Sep 01, 2016 0.5960 0.6443 0.5733 0.6314 114,694 +0.02(+2.75%)
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%)
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.