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 (%)
Feb 28, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 27, 2006 0.6000 0.6000 0.5800 0.6000 20,000 +0.02(+2.92%)
Feb 24, 2006 0.5830 0.6130 0.5830 0.5830 24,000 +0.01(+2.28%)
Feb 23, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 22, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 21, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 17, 2006 0.5700 0.5700 0.5700 0.5700 2,000 +0.03(+5.56%)
Feb 16, 2006 0.5400 0.5400 0.5350 0.5400 2,000 +0.03(+5.88%)
Feb 15, 2006 0.5100 0.5448 0.5100 0.5100 13,700 -0.03(-5.56%)
Feb 14, 2006 0.5400 0.5450 0.5400 0.5400 32,500 +0.00(+0.19%)
Feb 13, 2006 0.5390 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Feb 10, 2006 0.5390 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Feb 09, 2006 0.5390 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Feb 08, 2006 0.5390 0.5700 0.5200 0.5390 8,900 -0.01(-2.53%)
Feb 07, 2006 0.6274 0.5530 0.5530 0.5530 60,000 -0.07(-11.86%)
Feb 06, 2006 0.6274 0.6274 0.6050 0.6274 22,700 +0.05(+8.17%)
Feb 03, 2006 0.5800 0.5800 0.5800 0.5800 1,500 -0.02(-3.33%)
Feb 02, 2006 0.6000 0.6288 0.5980 0.6000 22,000 -0.04(-5.51%)
Feb 01, 2006 0.6350 0.6500 0.6350 0.6350 10,000 +0.00(+0.00%)
Jan 31, 2006 0.6350 0.6350 0.6250 0.6350 5,500 +0.00(+0.32%)
Jan 30, 2006 0.6330 0.6360 0.6230 0.6330 54,300 -0.01(-1.86%)
Jan 27, 2006 0.6450 0.6500 0.6450 0.6450 3,500 +0.01(+1.10%)
Jan 26, 2006 0.6380 0.6380 0.6380 0.6380 0 +0.00(+0.00%)
Jan 25, 2006 0.6380 0.6600 0.6380 0.6380 10,000 -0.01(-1.85%)
Jan 24, 2006 0.6500 0.6500 0.6500 0.6500 500 +0.04(+6.56%)
Jan 23, 2006 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Jan 20, 2006 0.6100 0.6200 0.6100 0.6100 8,600 -0.04(-6.15%)
Jan 19, 2006 0.6500 0.6500 0.6500 0.6500 1,000 +0.04(+5.69%)
Jan 18, 2006 0.6150 0.6300 0.6100 0.6150 22,700 -0.01(-1.11%)
Jan 17, 2006 0.6219 0.7150 0.6219 0.6219 10,000 -0.10(-13.62%)
Jan 13, 2006 0.7200 0.7400 0.7000 0.7200 65,350 +0.02(+2.86%)
Jan 12, 2006 0.7000 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Jan 11, 2006 0.7400 0.7400 0.6830 0.7400 23,600 +0.07(+10.45%)
Jan 10, 2006 0.6700 0.7450 0.6700 0.6700 30,000 +0.02(+2.45%)
Jan 09, 2006 0.6540 0.6820 0.6250 0.6540 128,900 +0.06(+9.92%)
Jan 06, 2006 0.5950 0.6060 0.5800 0.5950 28,000 +0.00(+0.68%)
Jan 05, 2006 0.5910 0.5910 0.5910 0.5910 1,000 -0.02(-3.11%)
Jan 04, 2006 0.6100 0.6130 0.6000 0.6100 30,000 +0.00(+0.00%)
Jan 03, 2006 0.6100 0.6320 0.5800 0.6100 33,000 +0.08(+15.31%)
Dec 30, 2005 0.5290 0.5290 0.5290 0.5290 0 +0.00(+0.00%)
Dec 29, 2005 0.5290 0.5290 0.4947 0.5290 60,000 +0.08(+17.56%)
Dec 28, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2005 0.4500 0.4500 0.4500 0.4500 13,000 -0.02(-3.85%)
Dec 22, 2005 0.4700 0.4680 0.4680 0.4680 5,000 -0.00(-0.43%)
Dec 21, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 20, 2005 0.4700 0.4700 0.4600 0.4700 13,000 +0.01(+1.73%)
Dec 19, 2005 0.4620 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Dec 16, 2005 0.4620 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Dec 15, 2005 0.4620 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Dec 14, 2005 0.4620 0.4620 0.4620 0.4620 20,000 -0.01(-2.22%)
Dec 13, 2005 0.4725 0.4725 0.4725 0.4725 1,200 -0.03(-6.44%)
Dec 12, 2005 0.5050 0.5070 0.4970 0.5050 12,800 +0.05(+10.26%)
Dec 09, 2005 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
Dec 08, 2005 0.4580 0.4580 0.4580 0.4580 20,000 -0.02(-3.58%)
Dec 07, 2005 0.4750 0.5400 0.4750 0.4750 15,000 -0.05(-9.18%)
Dec 06, 2005 0.5230 0.5230 0.4950 0.5230 71,000 +0.09(+19.41%)
Dec 05, 2005 0.4380 0.4380 0.4380 0.4380 5,000 -0.00(-0.30%)
Dec 02, 2005 0.4393 0.4393 0.4393 0.4393 0 +0.00(+0.00%)
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.