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, 2020 0.1903 0.1903 0.1805 0.1894 101,530 -0.01(-3.07%)
Sep 29, 2020 0.1800 0.1954 0.1800 0.1954 40,998 +0.02(+8.86%)
Sep 28, 2020 0.1860 0.1860 0.1723 0.1795 454,446 +0.00(+0.84%)
Sep 25, 2020 0.1780 0.1820 0.1750 0.1780 76,100 +0.00(+2.18%)
Sep 24, 2020 0.1701 0.1840 0.1701 0.1742 118,641 -0.00(-0.46%)
Sep 23, 2020 0.1711 0.1816 0.1700 0.1750 230,000 -0.01(-3.31%)
Sep 22, 2020 0.1820 0.1858 0.1777 0.1810 161,756 -0.00(-1.04%)
Sep 21, 2020 0.1830 0.1960 0.1752 0.1829 285,981 -0.01(-3.74%)
Sep 18, 2020 0.1900 0.1950 0.1857 0.1900 285,300 +0.00(+1.50%)
Sep 17, 2020 0.1962 0.1962 0.1833 0.1872 75,571 -0.01(-3.95%)
Sep 16, 2020 0.1910 0.1950 0.1852 0.1949 87,802 +0.01(+3.67%)
Sep 15, 2020 0.1900 0.1950 0.1830 0.1880 107,877 -0.00(-1.36%)
Sep 14, 2020 0.1900 0.1913 0.1815 0.1906 197,720 +0.00(+1.93%)
Sep 11, 2020 0.1925 0.1925 0.1807 0.1870 218,100 -0.00(-1.94%)
Sep 10, 2020 0.1900 0.1912 0.1829 0.1907 59,722 +0.01(+5.07%)
Sep 09, 2020 0.1880 0.1899 0.1805 0.1815 106,581 -0.00(-0.87%)
Sep 08, 2020 0.1800 0.1859 0.1782 0.1831 142,378 -0.01(-4.39%)
Sep 04, 2020 0.1800 0.1968 0.1770 0.1915 271,200 +0.02(+9.43%)
Sep 03, 2020 0.1774 0.1900 0.1706 0.1750 67,711 -0.01(-2.78%)
Sep 02, 2020 0.1795 0.1800 0.1701 0.1800 517,106 +0.01(+3.75%)
Sep 01, 2020 0.1718 0.1770 0.1707 0.1735 133,182 -0.01(-2.80%)
Aug 31, 2020 0.1985 0.1985 0.1701 0.1785 595,880 -0.01(-3.77%)
Aug 28, 2020 0.1865 0.1905 0.1812 0.1855 344,300 +0.00(+0.87%)
Aug 27, 2020 0.1781 0.1843 0.1781 0.1839 158,230 -0.00(-2.60%)
Aug 26, 2020 0.1813 0.1888 0.1802 0.1888 85,400 +0.00(+2.05%)
Aug 25, 2020 0.1883 0.1883 0.1800 0.1850 155,990 +0.00(+0.93%)
Aug 24, 2020 0.1870 0.1900 0.1818 0.1833 220,395 -0.00(-1.24%)
Aug 21, 2020 0.1929 0.1929 0.1843 0.1856 132,400 -0.01(-3.18%)
Aug 20, 2020 0.2000 0.2000 0.1810 0.1917 180,955 +0.00(+0.26%)
Aug 19, 2020 0.2018 0.2018 0.1855 0.1912 456,860 -0.01(-4.40%)
Aug 18, 2020 0.2100 0.2150 0.1946 0.2000 273,092 -0.00(-2.10%)
Aug 17, 2020 0.2040 0.2043 0.1900 0.2043 110,675 +0.02(+10.37%)
Aug 14, 2020 0.1950 0.1964 0.1851 0.1851 110,000 -0.01(-4.49%)
Aug 13, 2020 0.1926 0.1985 0.1864 0.1938 245,136 -0.00(-0.62%)
Aug 12, 2020 0.2000 0.2000 0.1891 0.1950 110,845 +0.01(+3.39%)
Aug 11, 2020 0.2000 0.2100 0.1858 0.1886 605,570 -0.02(-10.62%)
Aug 10, 2020 0.2147 0.2155 0.2050 0.2110 525,900 +0.00(+0.48%)
Aug 07, 2020 0.2286 0.2286 0.2034 0.2100 1,157,400 -0.01(-2.78%)
Aug 06, 2020 0.2310 0.2310 0.2100 0.2160 339,895 +0.01(+4.85%)
Aug 05, 2020 0.2281 0.2281 0.2060 0.2060 938,193 -0.01(-3.74%)
Aug 04, 2020 0.2096 0.2167 0.2050 0.2140 2,023,555 -0.01(-4.04%)
Aug 03, 2020 0.1951 0.2280 0.1951 0.2230 325,419 +0.02(+12.63%)
Jul 31, 2020 0.2069 0.2069 0.1970 0.1980 405,700 -0.01(-4.07%)
Jul 30, 2020 0.2170 0.2400 0.1966 0.2064 1,746,354 +0.07(+54.84%)
Jul 29, 2020 0.1383 0.1395 0.1300 0.1333 197,550 -0.00(-0.15%)
Jul 28, 2020 0.1409 0.1430 0.1299 0.1335 157,746 -0.01(-4.98%)
Jul 27, 2020 0.1425 0.1425 0.1255 0.1405 1,002,726 +0.01(+10.20%)
Jul 24, 2020 0.1265 0.1300 0.1265 0.1275 229,900 +0.01(+5.28%)
Jul 23, 2020 0.1350 0.1350 0.1211 0.1211 180,970 -0.01(-8.95%)
Jul 22, 2020 0.1310 0.1350 0.1301 0.1330 106,630 +0.00(+1.29%)
Jul 21, 2020 0.1320 0.1325 0.1270 0.1313 207,645 -0.00(-1.65%)
Jul 20, 2020 0.1353 0.1393 0.1300 0.1335 216,700 -0.00(-1.77%)
Jul 17, 2020 0.1266 0.1359 0.1266 0.1359 134,200 +0.01(+11.94%)
Jul 16, 2020 0.1202 0.1320 0.1200 0.1214 145,290 -0.01(-7.26%)
Jul 15, 2020 0.1270 0.1309 0.1252 0.1309 53,370 +0.00(+3.89%)
Jul 14, 2020 0.1301 0.1330 0.1226 0.1260 117,438 -0.01(-7.28%)
Jul 13, 2020 0.1349 0.1386 0.1300 0.1359 206,600 -0.00(-0.73%)
Jul 10, 2020 0.1318 0.1377 0.1309 0.1369 70,600 +0.00(+2.93%)
Jul 09, 2020 0.1447 0.1500 0.1326 0.1330 170,051 -0.01(-8.90%)
Jul 08, 2020 0.1400 0.1487 0.1365 0.1460 233,050 +0.00(+3.47%)
Jul 07, 2020 0.1300 0.1411 0.1289 0.1411 60,328 +0.01(+8.54%)
Jul 06, 2020 0.1275 0.1383 0.1240 0.1300 231,496 +0.01(+5.35%)
Jul 02, 2020 0.1170 0.1234 0.1160 0.1234 273,200 +0.01(+7.30%)
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.