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, 2012 1.038 1.084 1.038 1.084 2,400 -0.02(-1.54%)
Apr 27, 2012 1.101 1.101 1.101 1.101 2,500 +0.03(+3.14%)
Apr 24, 2012 1.067 1.067 1.067 12,700 +0.02(+2.35%)
Apr 23, 2012 1.053 1.053 1.043 1.043 2,000 -0.03(-2.52%)
Apr 20, 2012 1.070 1.070 1.070 1.070 6,500 -0.03(-2.46%)
Apr 19, 2012 1.097 1.097 1.097 1.097 2,500 -0.00(-0.09%)
Apr 16, 2012 1.098 1.098 1.098 0 -0.01(-1.35%)
Apr 12, 2012 1.113 1.113 1.113 0 +0.04(+3.34%)
Apr 10, 2012 1.077 1.077 1.077 0 -0.07(-6.43%)
Apr 09, 2012 1.151 1.151 1.151 1.151 1,000 -0.10(-8.29%)
Apr 02, 2012 1.255 1.255 1.255 0 +0.04(+3.04%)
Mar 29, 2012 1.218 1.218 1.218 1.218 10,000 +0.00(+0.25%)
Mar 28, 2012 1.250 1.250 1.215 1.215 37,000 -0.02(-2.02%)
Mar 27, 2012 1.229 1.240 1.219 1.240 13,500 +0.04(+3.33%)
Mar 23, 2012 1.200 1.200 1.200 0 -0.02(-1.80%)
Mar 22, 2012 1.223 1.223 1.222 1.222 300 -0.07(-5.34%)
Mar 21, 2012 1.282 1.291 1.282 1.291 10,500 +0.03(+2.38%)
Mar 20, 2012 1.208 1.261 1.208 1.261 37,400 -0.01(-0.39%)
Mar 19, 2012 1.256 1.277 1.236 1.266 21,600 +0.06(+4.63%)
Mar 16, 2012 1.210 1.210 1.210 1.210 200 -0.03(-2.26%)
Mar 15, 2012 1.238 1.238 1.238 1.238 6,200 +0.01(+0.49%)
Mar 09, 2012 1.232 1.232 1.232 0 +0.01(+1.07%)
Mar 08, 2012 1.219 1.219 1.219 1.219 300 +0.02(+1.58%)
Mar 07, 2012 1.200 1.200 1.200 1.200 23,500 -0.11(-8.26%)
Mar 05, 2012 1.308 1.308 1.308 20,000 +0.01(+0.62%)
Mar 02, 2012 1.298 1.300 1.268 1.300 19,000 +0.00(+0.00%)
Mar 01, 2012 1.270 1.300 1.270 1.300 24,500 +0.14(+11.78%)
Feb 29, 2012 1.376 1.376 1.163 1.163 60,500 -0.11(-8.78%)
Feb 28, 2012 1.316 1.316 1.275 1.275 30,000 -0.05(-3.56%)
Feb 24, 2012 1.322 1.322 1.322 5,000 +0.05(+4.01%)
Feb 23, 2012 1.271 1.271 1.271 1.271 1,800 +0.01(+0.87%)
Feb 22, 2012 1.260 1.260 1.260 1.260 20,100 +0.05(+3.96%)
Feb 17, 2012 1.212 1.212 1.212 0 +0.08(+7.35%)
Feb 16, 2012 1.129 1.129 1.129 1.129 5,300 -0.01(-0.88%)
Feb 14, 2012 1.139 1.139 1.139 9,000 -0.04(-3.64%)
Feb 13, 2012 1.170 1.182 1.165 1.182 13,100 -0.04(-2.96%)
Feb 10, 2012 1.240 1.240 1.218 1.218 14,600 -0.03(-2.68%)
Feb 09, 2012 1.252 1.268 1.252 1.252 24,700 +0.03(+2.25%)
Feb 08, 2012 1.230 1.230 1.224 1.224 2,200 -0.03(-2.74%)
Feb 06, 2012 1.258 1.258 1.258 0 -0.01(-1.10%)
Feb 03, 2012 1.252 1.272 1.252 1.272 2,900 +0.02(+1.72%)
Feb 02, 2012 1.230 1.251 1.230 1.251 4,200 +0.01(+0.64%)
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.