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 (%)
Apr 30, 2008 1.460 1.484 1.421 1.460 11,700 +0.06(+3.99%)
Apr 29, 2008 1.404 1.404 1.353 1.404 28,000 -0.08(-5.30%)
Apr 28, 2008 1.482 1.540 1.446 1.482 34,800 +0.01(+0.99%)
Apr 25, 2008 1.302 1.468 1.364 1.468 19,700 +0.17(+12.79%)
Apr 24, 2008 1.302 1.302 1.235 1.302 4,800 -0.04(-2.69%)
Apr 23, 2008 1.337 1.345 1.275 1.337 64,600 -0.02(-1.58%)
Apr 22, 2008 1.359 1.411 1.351 1.359 35,600 +0.00(+0.04%)
Apr 21, 2008 1.359 1.476 1.350 1.359 98,400 -0.01(-0.77%)
Apr 18, 2008 1.369 1.429 1.252 1.369 115,600 -0.01(-1.05%)
Apr 17, 2008 1.383 1.385 1.284 1.383 35,700 +0.10(+8.21%)
Apr 16, 2008 1.278 1.278 1.247 1.278 15,500 +0.13(+11.45%)
Apr 15, 2008 1.147 1.147 1.126 1.147 31,000 +0.02(+1.83%)
Apr 14, 2008 1.231 1.180 1.117 1.127 7,000 -0.10(-8.52%)
Apr 11, 2008 1.199 1.231 1.222 1.231 5,000 +0.03(+2.74%)
Apr 10, 2008 1.199 1.274 1.199 1.199 42,600 -0.07(-5.36%)
Apr 09, 2008 1.266 1.286 1.266 1.266 54,300 -0.03(-2.03%)
Apr 08, 2008 1.255 1.313 1.236 1.293 36,950 +0.04(+3.01%)
Apr 07, 2008 1.255 1.383 1.255 1.255 55,300 -0.07(-5.56%)
Apr 04, 2008 1.329 1.359 1.270 1.329 108,900 -0.02(-1.27%)
Apr 03, 2008 1.346 1.415 1.337 1.346 60,600 -0.00(-0.26%)
Apr 02, 2008 1.173 1.390 1.238 1.349 63,800 +0.18(+15.08%)
Apr 01, 2008 1.139 1.173 1.159 1.173 700 +0.03(+2.91%)
Mar 31, 2008 1.139 1.144 1.110 1.139 6,000 -0.04(-3.35%)
Mar 28, 2008 1.188 1.210 1.163 1.179 11,300 -0.01(-0.72%)
Mar 27, 2008 1.206 1.195 1.154 1.188 18,800 -0.02(-1.57%)
Mar 26, 2008 1.181 1.238 1.199 1.206 9,500 +0.12(+10.64%)
Mar 25, 2008 0.1808 1.091 1.091 1.091 5,000 +0.00(+0.00%)
Mar 24, 2008 1.076 1.137 1.077 1.091 19,500 +0.01(+1.35%)
Mar 21, 2008 1.076 1.085 1.004 1.076 31,200 +0.00(+0.00%)
Mar 20, 2008 1.076 1.085 1.004 1.076 31,200 +0.04(+4.26%)
Mar 19, 2008 1.032 1.144 1.032 1.032 19,300 -0.09(-7.72%)
Mar 18, 2008 1.163 1.178 1.108 1.118 16,000 -0.04(-3.81%)
Mar 17, 2008 1.163 1.256 1.141 1.163 49,300 -0.04(-3.69%)
Mar 14, 2008 1.157 1.295 1.207 1.207 37,400 +0.05(+4.37%)
Mar 13, 2008 1.062 1.180 1.061 1.157 20,000 +0.09(+8.91%)
Mar 12, 2008 1.062 1.070 1.031 1.062 7,800 +0.06(+6.15%)
Mar 11, 2008 1.000 1.000 0.9601 1.000 9,300 +0.02(+2.35%)
Mar 10, 2008 0.9775 1.030 0.9758 0.9775 21,500 -0.08(-7.96%)
Mar 07, 2008 1.062 1.095 1.010 1.062 40,700 -0.06(-5.67%)
Mar 06, 2008 1.137 1.178 1.126 1.126 11,000 -0.01(-1.01%)
Mar 05, 2008 1.113 1.157 1.132 1.137 7,500 +0.02(+2.14%)
Mar 04, 2008 1.113 1.189 1.079 1.113 69,400 -0.06(-5.11%)
Mar 03, 2008 1.173 1.176 1.173 1.173 11,000 +0.04(+3.15%)
Feb 29, 2008 1.169 1.230 1.138 1.138 100,400 -0.03(-2.64%)
Feb 28, 2008 1.169 1.169 1.075 1.169 25,400 +0.07(+6.23%)
Feb 27, 2008 1.100 1.163 1.071 1.100 46,500 +0.00(+0.05%)
Feb 26, 2008 1.099 1.185 1.062 1.099 111,300 +0.01(+0.59%)
Feb 25, 2008 1.093 1.093 1.024 1.093 12,000 +0.11(+11.70%)
Feb 22, 2008 1.048 1.027 0.9785 0.9785 19,700 -0.07(-6.68%)
Feb 21, 2008 0.9800 1.079 1.008 1.048 32,500 +0.07(+6.99%)
Feb 20, 2008 1.012 1.044 0.9792 0.9800 60,700 -0.03(-3.20%)
Feb 19, 2008 0.8970 1.075 0.9355 1.012 171,300 +0.12(+12.87%)
Feb 18, 2008 0.8970 0.9550 0.8860 0.8970 117,670 +0.00(+0.00%)
Feb 15, 2008 0.8970 0.9550 0.8860 0.8970 117,670 +0.00(+0.23%)
Feb 14, 2008 0.8949 0.9200 0.8157 0.8949 24,257 +0.10(+12.42%)
Feb 13, 2008 0.7960 0.7960 0.7960 0.7960 3,000 +0.01(+1.52%)
Feb 12, 2008 0.7841 0.7841 0.7841 0.7841 0 +0.00(+0.00%)
Feb 11, 2008 0.7841 0.8100 0.7832 0.7841 26,500 +0.01(+0.78%)
Feb 08, 2008 0.7780 0.7780 0.7770 0.7780 20,000 +0.02(+2.81%)
Feb 07, 2008 0.7514 0.7975 0.7567 0.7567 52,625 +0.01(+0.71%)
Feb 06, 2008 0.7514 0.7717 0.7510 0.7514 16,200 -0.02(-2.73%)
Feb 05, 2008 0.7790 0.7725 0.7725 0.7725 15,000 -0.01(-0.83%)
Feb 04, 2008 0.7998 0.7985 0.7670 0.7790 37,000 -0.02(-2.60%)
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.