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, 2015 0.3360 0.3360 0.3358 0.3358 19,000 -0.00(-0.94%)
Apr 29, 2015 0.3300 0.3390 0.3300 0.3390 67,500 +0.01(+2.73%)
Apr 28, 2015 0.3060 0.3300 0.3060 0.3300 218,550 +0.01(+2.64%)
Apr 27, 2015 0.3400 0.3400 0.3108 0.3215 485,561 -0.02(-5.44%)
Apr 24, 2015 0.3337 0.3400 0.3337 0.3400 68,800 +0.00(+0.06%)
Apr 23, 2015 0.3327 0.3398 0.3327 0.3398 195,000 +0.02(+5.92%)
Apr 22, 2015 0.3255 0.3300 0.3163 0.3208 49,654 -0.02(-6.99%)
Apr 21, 2015 0.3367 0.3449 0.3367 0.3449 5,000 -0.02(-4.30%)
Apr 20, 2015 0.3696 0.3726 0.3604 0.3604 6,100 +0.01(+1.81%)
Apr 17, 2015 0.2900 0.3540 0.2900 0.3540 1,194,140 +0.06(+21.94%)
Apr 16, 2015 0.2990 0.2990 0.2810 0.2903 491,000 -0.05(-13.86%)
Apr 15, 2015 0.3536 0.3618 0.3370 0.3370 153,100 -0.03(-9.16%)
Apr 13, 2015 0.3710 0.3710 0.3710 0 -0.03(-6.31%)
Apr 10, 2015 0.3920 0.4030 0.3920 0.3960 4,400 +0.00(+0.33%)
Apr 09, 2015 0.3902 0.3996 0.3902 0.3947 34,000 -0.01(-3.61%)
Apr 08, 2015 0.3900 0.4095 0.3900 0.4095 28,500 +0.01(+3.51%)
Apr 07, 2015 0.4014 0.4014 0.3956 0.3956 1,881,180 -0.04(-8.15%)
Apr 06, 2015 0.4390 0.4390 0.4298 0.4307 20,500 +0.00(+1.08%)
Apr 02, 2015 0.4261 0.4261 0.4261 0 -0.01(-2.89%)
Apr 01, 2015 0.4080 0.4388 0.3928 0.4388 141,500 +0.04(+9.81%)
Mar 31, 2015 0.4000 0.4000 0.3915 0.3996 114,800 -0.00(-0.10%)
Mar 30, 2015 0.3979 0.4000 0.3909 0.4000 86,500 -0.02(-4.65%)
Mar 27, 2015 0.4195 0.4195 0.4195 0.4195 1,200 -0.00(-0.45%)
Mar 26, 2015 0.4214 0.4214 0.3936 0.4214 79,300 +0.01(+2.03%)
Mar 25, 2015 0.4130 0.4130 0.4130 0.4130 308,000 +0.02(+5.71%)
Mar 24, 2015 0.3720 0.3907 0.3720 0.3907 45,500 +0.01(+3.36%)
Mar 23, 2015 0.3820 0.3820 0.3780 0.3780 143,000 -0.01(-1.69%)
Mar 20, 2015 0.3732 0.3845 0.3732 0.3845 72,500 +0.02(+5.59%)
Mar 19, 2015 0.3643 0.3643 0.3641 0.3641 53,000 -0.00(-1.31%)
Mar 18, 2015 0.3580 0.3690 0.3580 0.3690 53,500 -0.01(-3.15%)
Mar 17, 2015 0.3810 0.3810 0.3810 0.3810 3,000 -0.01(-3.40%)
Mar 16, 2015 0.3777 0.4020 0.3700 0.3944 208,450 +0.01(+3.25%)
Mar 13, 2015 0.3872 0.4086 0.3779 0.3820 29,100 -0.01(-1.55%)
Mar 12, 2015 0.4608 0.4766 0.3640 0.3880 749,252 -0.06(-13.59%)
Mar 11, 2015 0.3800 0.4880 0.3800 0.4490 2,172,100 +0.05(+13.38%)
Mar 10, 2015 0.3134 0.3960 0.3055 0.3960 1,535,000 +0.06(+16.81%)
Mar 09, 2015 0.2920 0.3390 0.2920 0.3390 474,000 +0.03(+10.42%)
Mar 06, 2015 0.2680 0.3270 0.2680 0.3070 1,014,240 +0.01(+3.02%)
Mar 05, 2015 0.2430 0.2980 0.2430 0.2980 520,000 +0.03(+11.19%)
Mar 04, 2015 0.2420 0.2710 0.2420 0.2680 107,000 +0.02(+6.69%)
Feb 26, 2015 0.2512 0.2512 0.2512 0 +0.01(+3.80%)
Feb 24, 2015 0.2420 0.2420 0.2420 0 -0.02(-6.92%)
Feb 19, 2015 0.2600 0.2600 0.2600 0 -0.00(-1.03%)
Feb 12, 2015 0.2627 0.2627 0.2627 0 +0.02(+6.36%)
Feb 11, 2015 0.2470 0.2510 0.2470 0.2470 16,000 -0.02(-6.08%)
Feb 10, 2015 0.2630 0.2630 0.2630 0.2630 56,600 -0.03(-10.05%)
Feb 06, 2015 0.2924 0.2924 0.2924 0 -0.01(-4.13%)
Feb 04, 2015 0.3050 0.3050 0.3050 0 +0.01(+4.27%)
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.