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, 2016 0.3589 0.3830 0.3498 0.3768 207,304 +0.02(+6.14%)
May 27, 2016 0.3550 0.3550 0.3550 0 -0.02(-6.38%)
May 26, 2016 0.4078 0.4195 0.3792 0.3792 116,753 -0.01(-1.79%)
May 25, 2016 0.3929 0.3943 0.3799 0.3861 48,100 -0.00(-1.00%)
May 24, 2016 0.4202 0.4202 0.3862 0.3900 83,817 -0.05(-12.16%)
May 20, 2016 0.4440 0.4440 0.4440 0 +0.01(+2.52%)
May 19, 2016 0.4321 0.4500 0.4136 0.4331 39,895 -0.00(-0.21%)
May 18, 2016 0.4738 0.4740 0.4340 0.4340 92,900 -0.04(-7.70%)
May 17, 2016 0.4200 0.4824 0.4200 0.4702 25,400 +0.05(+10.90%)
May 16, 2016 0.3990 0.4300 0.3980 0.4240 4,700 +0.03(+8.22%)
May 13, 2016 0.3958 0.3970 0.3844 0.3918 27,590 -0.02(-3.90%)
May 12, 2016 0.3968 0.4170 0.3860 0.4077 68,820 +0.03(+8.14%)
May 11, 2016 0.3867 0.3890 0.3770 0.3770 59,698 -0.02(-3.83%)
May 10, 2016 0.3850 0.4050 0.3850 0.3920 40,511 -0.00(-1.11%)
May 09, 2016 0.3967 0.3967 0.3880 0.3964 16,200 +0.01(+3.07%)
May 06, 2016 0.3650 0.3860 0.3550 0.3846 98,478 +0.02(+6.89%)
May 05, 2016 0.3520 0.3649 0.3500 0.3598 55,285 +0.01(+2.13%)
May 04, 2016 0.3700 0.3700 0.3480 0.3523 59,935 -0.03(-7.77%)
May 03, 2016 0.3900 0.3900 0.3686 0.3820 21,200 -0.01(-2.97%)
May 02, 2016 0.3920 0.4094 0.3898 0.3937 82,512 +0.00(+0.54%)
Apr 29, 2016 0.3842 0.4100 0.3842 0.3916 66,513 +0.02(+5.04%)
Apr 28, 2016 0.3640 0.3880 0.3640 0.3728 74,000 +0.01(+2.98%)
Apr 27, 2016 0.3800 0.3800 0.3620 0.3620 21,500 -0.02(-4.49%)
Apr 26, 2016 0.3669 0.3900 0.3570 0.3790 121,050 +0.01(+2.68%)
Apr 25, 2016 0.3766 0.3880 0.3690 0.3691 57,320 -0.02(-5.63%)
Apr 22, 2016 0.3774 0.3911 0.3762 0.3911 38,550 +0.01(+3.25%)
Apr 21, 2016 0.3923 0.3923 0.3759 0.3788 80,400 -0.00(-0.94%)
Apr 20, 2016 0.3757 0.3950 0.3681 0.3824 112,995 +0.00(+1.00%)
Apr 19, 2016 0.3800 0.3861 0.3750 0.3786 185,200 +0.02(+5.75%)
Apr 18, 2016 0.3600 0.3738 0.3540 0.3580 88,640 -0.01(-3.01%)
Apr 15, 2016 0.3523 0.3691 0.3493 0.3691 87,920 +0.01(+2.76%)
Apr 14, 2016 0.3570 0.3630 0.3350 0.3592 99,785 +0.01(+3.70%)
Apr 13, 2016 0.3471 0.3650 0.3400 0.3464 131,692 -0.02(-5.36%)
Apr 12, 2016 0.3780 0.3780 0.3395 0.3660 135,642 -0.01(-3.20%)
Apr 11, 2016 0.3890 0.3902 0.3640 0.3781 246,055 -0.00(-0.55%)
Apr 08, 2016 0.3835 0.3900 0.3554 0.3802 274,713 +0.02(+5.91%)
Apr 07, 2016 0.3454 0.3590 0.3403 0.3590 85,175 +0.02(+5.90%)
Apr 06, 2016 0.3440 0.3440 0.3330 0.3390 35,900 -0.00(-0.29%)
Apr 05, 2016 0.3243 0.3450 0.3243 0.3400 47,250 +0.01(+3.66%)
Apr 04, 2016 0.3140 0.3360 0.3086 0.3280 206,750 +0.02(+4.79%)
Apr 01, 2016 0.3050 0.3166 0.2970 0.3130 124,400 +0.01(+3.57%)
Mar 31, 2016 0.2839 0.3023 0.2839 0.3022 45,600 +0.02(+7.54%)
Mar 30, 2016 0.2788 0.2828 0.2700 0.2810 121,385 +0.00(+0.50%)
Mar 29, 2016 0.2860 0.2860 0.2660 0.2796 84,400 +0.00(+0.58%)
Mar 28, 2016 0.2825 0.2837 0.2710 0.2780 158,627 -0.01(-1.91%)
Mar 24, 2016 0.2834 0.2834 0.2834 0 +0.00(+0.28%)
Mar 23, 2016 0.2924 0.3020 0.2818 0.2826 133,749 -0.01(-2.45%)
Mar 22, 2016 0.2820 0.3000 0.2820 0.2897 258,005 +0.02(+8.50%)
Mar 21, 2016 0.2790 0.2855 0.2600 0.2670 417,770 +0.01(+4.71%)
Mar 18, 2016 0.2640 0.3000 0.2477 0.2550 1,035,958 +0.01(+2.70%)
Mar 17, 2016 0.2470 0.2530 0.2250 0.2483 335,175 +0.01(+3.89%)
Mar 16, 2016 0.2568 0.2568 0.2390 0.2390 25,500 -0.01(-3.00%)
Mar 15, 2016 0.2617 0.2618 0.2460 0.2464 115,500 -0.01(-5.34%)
Mar 14, 2016 0.2490 0.2690 0.2463 0.2603 57,200 +0.01(+5.38%)
Mar 11, 2016 0.2749 0.2749 0.2470 0.2470 227,400 -0.03(-10.64%)
Mar 10, 2016 0.2764 0.2764 0.2764 0.2764 7,140 -0.01(-3.76%)
Mar 08, 2016 0.2872 0.2872 0.2872 0 -0.01(-1.74%)
Mar 07, 2016 0.2949 0.2949 0.2790 0.2923 42,561 +0.01(+5.14%)
Mar 04, 2016 0.2868 0.2868 0.2780 0.2780 9,500 +0.01(+2.77%)
Mar 03, 2016 0.2750 0.2759 0.2705 0.2705 45,900 +0.00(+0.19%)
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.