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 (%)
May 31, 2019 0.0757 0.0770 0.0696 0.0696 19,000 -0.00(-4.66%)
May 28, 2019 0.0730 0.0730 0.0730 0 +0.00(+1.53%)
May 24, 2019 0.0740 0.0740 0.0719 0.0719 8,000 -0.01(-14.91%)
May 23, 2019 0.0799 0.0845 0.0743 0.0845 7,000 -0.00(-0.59%)
May 22, 2019 0.0736 0.0850 0.0736 0.0850 30,000 +0.00(+0.00%)
May 21, 2019 0.0870 0.0870 0.0850 0.0850 22,000 +0.01(+6.25%)
May 20, 2019 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-5.99%)
May 17, 2019 0.0855 0.0874 0.0806 0.0851 28,000 +0.00(+1.31%)
May 16, 2019 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+4.87%)
May 15, 2019 0.0794 0.0874 0.0794 0.0801 32,215 +0.00(+0.00%)
May 14, 2019 0.0804 0.0804 0.0801 0.0801 10,000 +0.00(+3.89%)
May 13, 2019 0.0771 0.0771 0.0771 0.0771 276 -0.01(-7.11%)
May 10, 2019 0.0783 0.0830 0.0783 0.0830 103,000 -0.00(-4.27%)
May 09, 2019 0.0806 0.0867 0.0806 0.0867 20,300 +0.00(+3.83%)
May 08, 2019 0.0830 0.0835 0.0830 0.0835 15,000 +0.00(+4.38%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 1,500 -0.00(-3.61%)
May 06, 2019 0.0749 0.0845 0.0749 0.0830 24,941 +0.01(+8.50%)
May 03, 2019 0.0800 0.0800 0.0765 0.0765 43,600 -0.00(-5.20%)
May 01, 2019 0.0807 0.0807 0.0807 0 -0.00(-2.77%)
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%)
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.