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, 2019 0.0807 0.0910 0.0807 0.0830 7,000 -0.00(-2.35%)
Apr 29, 2019 0.0850 0.0867 0.0850 0.0850 55,000 +0.00(+3.66%)
Apr 26, 2019 0.0820 0.0847 0.0820 0.0820 15,500 -0.00(-2.61%)
Apr 25, 2019 0.0841 0.0842 0.0841 0.0842 37,500 -0.01(-6.44%)
Apr 24, 2019 0.0871 0.0900 0.0802 0.0900 122,000 +0.00(+0.00%)
Apr 23, 2019 0.0845 0.0900 0.0845 0.0900 31,462 +0.00(+5.88%)
Apr 22, 2019 0.0920 0.0965 0.0850 0.0850 10,833 -0.01(-6.18%)
Apr 18, 2019 0.0934 0.0934 0.0906 0.0906 1,500 -0.00(-4.63%)
Apr 17, 2019 0.0949 0.0991 0.0949 0.0950 18,878 +0.00(+2.70%)
Apr 16, 2019 0.0932 0.0932 0.0925 0.0925 11,000 -0.01(-6.57%)
Apr 15, 2019 0.0990 0.0990 0.0990 0.0990 2,950 -0.00(-3.79%)
Apr 12, 2019 0.0995 0.1029 0.0940 0.1029 26,000 -0.00(-2.92%)
Apr 10, 2019 0.1060 0.1060 0.1060 0 +0.01(+8.61%)
Apr 09, 2019 0.0947 0.0988 0.0947 0.0976 64,833 -0.01(-5.06%)
Apr 05, 2019 0.1028 0.1028 0.1028 0 -0.00(-0.19%)
Apr 04, 2019 0.1003 0.1030 0.1003 0.1030 25,000 +0.01(+5.53%)
Apr 02, 2019 0.0976 0.0976 0.0976 0 -0.01(-7.92%)
Apr 01, 2019 0.1060 0.1100 0.1060 0.1060 6,000 -0.00(-0.66%)
Mar 29, 2019 0.1067 0.1067 0.1067 0.1067 9,300 +0.01(+7.56%)
Mar 28, 2019 0.0987 0.0992 0.0987 0.0992 10,000 -0.01(-6.68%)
Mar 27, 2019 0.1063 0.1063 0.1063 0.1063 500 +0.01(+5.25%)
Mar 26, 2019 0.1010 0.1010 0.1010 0.1010 2,775 -0.01(-4.99%)
Mar 25, 2019 0.1063 0.1063 0.1063 0.1063 25,418 +0.00(+0.00%)
Mar 22, 2019 0.1000 0.1063 0.1000 0.1063 79,500 +0.01(+6.30%)
Mar 21, 2019 0.1040 0.1040 0.1000 0.1000 9,400 -0.01(-9.09%)
Mar 19, 2019 0.1100 0.1100 0.1100 0 +0.01(+7.84%)
Mar 18, 2019 0.1071 0.1089 0.1020 0.1020 28,232 -0.01(-7.94%)
Mar 14, 2019 0.1108 0.1108 0.1108 0 +0.00(+0.73%)
Mar 13, 2019 0.1070 0.1100 0.1050 0.1100 27,100 +0.00(+0.92%)
Mar 12, 2019 0.1140 0.1150 0.1060 0.1090 101,000 +0.00(+2.44%)
Mar 11, 2019 0.1064 0.1064 0.1000 0.1064 103,500 +0.01(+6.40%)
Mar 08, 2019 0.1099 0.1099 0.1000 0.1000 11,000 -0.01(-5.75%)
Mar 07, 2019 0.1011 0.1061 0.1011 0.1061 14,600 +0.01(+5.05%)
Mar 06, 2019 0.1030 0.1030 0.1005 0.1010 16,001 -0.00(-1.17%)
Mar 05, 2019 0.1040 0.1040 0.1022 0.1022 46,000 +0.00(+0.00%)
Mar 04, 2019 0.1109 0.1109 0.1022 0.1022 77,500 -0.00(-0.78%)
Mar 01, 2019 0.1040 0.1040 0.1000 0.1030 185,000 +0.00(+0.00%)
Feb 28, 2019 0.1066 0.1066 0.1010 0.1030 106,650 -0.01(-4.63%)
Feb 27, 2019 0.1010 0.1080 0.1010 0.1080 80,500 -0.00(-3.49%)
Feb 26, 2019 0.1080 0.1119 0.1050 0.1119 98,450 +0.00(+4.09%)
Feb 25, 2019 0.1114 0.1114 0.1075 0.1075 26,187 -0.00(-3.67%)
Feb 22, 2019 0.1150 0.1151 0.1046 0.1116 170,200 -0.00(-2.96%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1150 68,000 +0.00(+0.00%)
Feb 20, 2019 0.1188 0.1190 0.1101 0.1150 271,900 -0.00(-0.86%)
Feb 19, 2019 0.1188 0.1199 0.1160 0.1160 84,250 +0.00(+0.87%)
Feb 15, 2019 0.1180 0.1180 0.1150 0.1150 69,000 +0.00(+1.23%)
Feb 14, 2019 0.1140 0.1140 0.1130 0.1136 133,500 +0.01(+8.92%)
Feb 13, 2019 0.1152 0.1152 0.1043 0.1043 170,590 -0.01(-9.46%)
Feb 12, 2019 0.1150 0.1152 0.1150 0.1152 51,000 +0.00(+0.35%)
Feb 11, 2019 0.1079 0.1148 0.1079 0.1148 52,000 -0.00(-0.17%)
Feb 08, 2019 0.1149 0.1150 0.1149 0.1150 138,600 +0.00(+3.79%)
Feb 07, 2019 0.1200 0.1200 0.1108 0.1108 5,000 -0.01(-5.70%)
Feb 06, 2019 0.1098 0.1190 0.1098 0.1175 70,500 +0.01(+8.10%)
Feb 05, 2019 0.1087 0.1087 0.1087 0.1087 2,000 +0.00(+0.28%)
Feb 04, 2019 0.1086 0.1100 0.1047 0.1084 24,566 -0.01(-4.91%)
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.