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 (%)
Dec 29, 2006 0.6929 0.6950 0.6929 0.6929 25,000 +0.02(+2.53%)
Dec 28, 2006 0.6758 0.7000 0.6758 0.6758 15,000 -0.02(-2.62%)
Dec 27, 2006 0.6940 0.6989 0.6650 0.6940 24,100 -0.00(-0.47%)
Dec 26, 2006 0.6973 0.6973 0.6973 0.6973 0 +0.00(+0.00%)
Dec 22, 2006 0.6973 0.7023 0.6973 0.6973 10,000 +0.01(+2.09%)
Dec 21, 2006 0.6830 0.6830 0.6730 0.6830 11,000 +0.03(+4.42%)
Dec 20, 2006 0.6541 0.6541 0.6541 0.6541 0 +0.00(+0.00%)
Dec 19, 2006 0.6541 0.6541 0.6452 0.6541 9,500 -0.01(-1.64%)
Dec 18, 2006 0.6650 0.6750 0.6650 0.6650 5,700 +0.01(+1.82%)
Dec 15, 2006 0.6531 0.6531 0.6531 0.6531 0 +0.00(+0.00%)
Dec 14, 2006 0.6531 0.6971 0.6531 0.6531 52,700 +0.01(+1.30%)
Dec 13, 2006 0.6447 0.6634 0.6198 0.6447 93,500 +0.02(+3.15%)
Dec 12, 2006 0.6250 0.6250 0.6250 0.6250 5,000 +0.01(+0.81%)
Dec 11, 2006 0.6200 0.6200 0.5950 0.6200 7,000 +0.03(+5.50%)
Dec 08, 2006 0.5877 0.5877 0.5877 0.5877 6,500 +0.01(+1.33%)
Dec 07, 2006 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-2.99%)
Dec 06, 2006 0.5979 0.5979 0.5979 0.5979 2,000 -0.01(-1.17%)
Dec 05, 2006 0.6050 0.6053 0.6000 0.6050 20,000 +0.01(+0.83%)
Dec 04, 2006 0.6000 0.6000 0.5520 0.6000 27,499 +0.02(+3.99%)
Dec 01, 2006 0.5770 0.5770 0.5770 0.5770 5,000 +0.01(+1.23%)
Nov 30, 2006 0.5700 0.5780 0.5700 0.5700 10,000 -0.00(-0.18%)
Nov 29, 2006 0.5710 0.5710 0.5710 0.5710 200,000 +0.00(+0.00%)
Nov 28, 2006 0.5710 0.5710 0.5524 0.5710 12,665 -0.03(-4.83%)
Nov 27, 2006 0.6000 0.6000 0.5600 0.6000 41,000 +0.04(+6.61%)
Nov 24, 2006 0.5628 0.5950 0.5628 0.5628 8,800 +0.02(+3.84%)
Nov 22, 2006 0.5420 0.5420 0.5420 0.5420 6,150 -0.02(-3.21%)
Nov 21, 2006 0.5600 0.5730 0.5600 0.5600 12,500 +0.00(+0.00%)
Nov 20, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 17, 2006 0.5600 0.5650 0.5600 0.5600 8,600 -0.04(-6.04%)
Nov 16, 2006 0.5960 0.5960 0.5960 0.5960 10,000 +0.05(+9.36%)
Nov 15, 2006 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Nov 14, 2006 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Nov 13, 2006 0.5450 0.5450 0.5450 0.5450 1,000 +0.00(+0.00%)
Nov 10, 2006 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Nov 09, 2006 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Nov 08, 2006 0.5450 0.5450 0.5450 0.5450 13,000 +0.00(+0.15%)
Nov 07, 2006 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Nov 06, 2006 0.5442 0.5442 0.5442 0.5442 7,000 +0.01(+1.59%)
Nov 03, 2006 0.5357 0.5357 0.5357 0.5357 2,000 -0.01(-2.60%)
Nov 02, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 01, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 31, 2006 0.5500 0.5500 0.5500 0.5500 5,000 -0.01(-1.08%)
Oct 30, 2006 0.5560 0.5560 0.5560 0.5560 0 +0.00(+0.00%)
Oct 27, 2006 0.5560 0.5560 0.5560 0.5560 0 +0.00(+0.00%)
Oct 26, 2006 0.5560 0.5560 0.5560 0.5560 0 +0.00(+0.00%)
Oct 25, 2006 0.5560 0.5560 0.5560 0.5560 5,000 +0.00(+0.13%)
Oct 24, 2006 0.5553 0.5553 0.5275 0.5553 8,300 +0.00(+0.05%)
Oct 23, 2006 0.5570 0.5550 0.5510 0.5550 30,000 -0.00(-0.36%)
Oct 20, 2006 0.5570 0.5580 0.5462 0.5570 51,500 +0.04(+7.12%)
Oct 19, 2006 0.5200 0.5200 0.5179 0.5200 20,000 +0.00(+0.58%)
Oct 18, 2006 0.5170 0.5170 0.5150 0.5170 15,000 +0.02(+4.13%)
Oct 17, 2006 0.4965 0.4965 0.4965 0.4965 0 +0.00(+0.00%)
Oct 16, 2006 0.4965 0.4965 0.4965 0.4965 4,000 -0.02(-3.59%)
Oct 13, 2006 0.5150 0.5150 0.5050 0.5150 12,000 +0.02(+4.04%)
Oct 12, 2006 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Oct 11, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 10, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 06, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 05, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 04, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 03, 2006 0.5000 0.5000 0.5000 0.5000 1,000 -0.04(-7.92%)
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.