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 (%)
Jul 31, 2008 1.333 1.398 1.398 1.398 1,000 +0.06(+4.84%)
Jul 30, 2008 1.306 1.333 1.332 1.333 10,000 +0.03(+2.08%)
Jul 29, 2008 1.306 1.354 1.306 1.306 14,000 -0.02(-1.29%)
Jul 28, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Jul 25, 2008 1.323 1.353 1.323 1.323 7,500 -0.14(-9.54%)
Jul 24, 2008 1.462 1.462 1.449 1.462 800 +0.07(+5.01%)
Jul 23, 2008 1.393 1.476 1.385 1.393 22,400 -0.07(-4.92%)
Jul 22, 2008 1.465 1.465 1.465 1.465 10,000 -0.11(-6.70%)
Jul 21, 2008 1.578 1.601 1.551 1.570 23,900 -0.01(-0.51%)
Jul 18, 2008 1.578 1.578 1.542 1.578 20,100 -0.03(-1.87%)
Jul 17, 2008 1.593 1.608 1.583 1.608 5,000 +0.01(+0.91%)
Jul 16, 2008 1.593 1.593 1.593 1.593 1,000 +0.06(+4.15%)
Jul 15, 2008 1.530 1.625 1.524 1.530 12,200 -0.06(-3.86%)
Jul 14, 2008 1.591 1.591 1.575 1.591 1,000 +0.11(+7.46%)
Jul 11, 2008 1.481 1.520 1.480 1.481 14,200 -0.01(-0.45%)
Jul 10, 2008 1.488 1.488 1.468 1.488 14,000 +0.04(+3.03%)
Jul 09, 2008 1.444 1.444 1.444 1.444 1,500 +0.06(+4.65%)
Jul 08, 2008 1.380 1.531 1.380 1.380 120,700 -0.19(-12.16%)
Jul 07, 2008 1.571 1.584 1.532 1.571 4,500 +0.03(+1.65%)
Jul 04, 2008 1.546 1.607 1.546 1.546 11,100 +0.00(+0.00%)
Jul 03, 2008 1.546 1.607 1.546 1.546 11,100 -0.09(-5.65%)
Jul 02, 2008 1.638 1.817 1.589 1.638 85,800 -0.01(-0.73%)
Jul 01, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 30, 2008 1.650 1.737 1.598 1.650 48,500 +0.11(+7.18%)
Jun 27, 2008 1.540 1.540 1.504 1.540 5,000 +0.07(+4.67%)
Jun 26, 2008 1.471 1.474 1.335 1.471 44,900 +0.20(+15.40%)
Jun 25, 2008 1.274 1.306 1.274 1.274 1,100 -0.05(-3.73%)
Jun 24, 2008 1.324 1.342 1.301 1.324 8,400 +0.01(+0.60%)
Jun 23, 2008 1.371 1.352 1.290 1.316 4,500 -0.05(-3.98%)
Jun 20, 2008 1.371 1.371 1.371 1.371 7,500 +0.01(+0.77%)
Jun 19, 2008 1.360 1.361 1.304 1.360 15,000 +0.03(+2.60%)
Jun 18, 2008 1.325 1.325 1.286 1.325 12,300 -0.03(-1.96%)
Jun 17, 2008 1.352 1.365 1.334 1.352 8,000 +0.02(+1.69%)
Jun 16, 2008 1.329 1.363 1.323 1.329 4,000 +0.01(+0.53%)
Jun 13, 2008 1.323 1.389 1.282 1.323 38,700 -0.10(-6.73%)
Jun 12, 2008 1.418 1.458 1.327 1.418 23,100 +0.04(+3.05%)
Jun 11, 2008 1.376 1.429 1.374 1.376 9,700 +0.01(+0.62%)
Jun 10, 2008 1.367 1.385 1.367 1.367 9,700 -0.06(-4.30%)
Jun 09, 2008 1.429 1.435 1.429 1.429 6,000 +0.01(+0.78%)
Jun 06, 2008 1.418 1.483 1.399 1.418 45,400 +0.10(+7.90%)
Jun 05, 2008 1.314 1.314 1.218 1.314 63,400 -0.00(-0.02%)
Jun 04, 2008 1.315 1.439 1.200 1.315 37,600 -0.09(-6.64%)
Jun 03, 2008 1.408 1.462 1.408 1.408 22,000 -0.09(-6.29%)
Jun 02, 2008 1.502 1.502 1.468 1.502 2,500 +0.05(+3.80%)
May 30, 2008 1.497 1.468 1.448 1.448 15,000 -0.05(-3.31%)
May 29, 2008 1.497 1.500 1.467 1.497 10,500 -0.02(-1.22%)
May 28, 2008 1.516 1.522 1.455 1.516 9,500 +0.01(+0.50%)
May 27, 2008 1.580 1.589 1.492 1.508 8,500 -0.07(-4.56%)
May 26, 2008 1.580 1.580 1.500 1.580 4,900 +0.00(+0.00%)
May 23, 2008 1.580 1.580 1.500 1.580 4,900 +0.09(+6.04%)
May 22, 2008 1.490 1.522 1.490 1.490 11,000 +0.00(+0.30%)
May 21, 2008 1.486 1.534 1.486 1.486 7,200 -0.09(-5.59%)
May 20, 2008 1.573 1.588 1.512 1.573 88,300 -0.08(-4.64%)
May 19, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 16, 2008 1.650 1.692 1.625 1.650 23,900 -0.02(-1.20%)
May 15, 2008 1.670 1.670 1.534 1.670 14,000 +0.16(+10.45%)
May 14, 2008 1.512 1.518 1.505 1.512 7,200 +0.03(+2.09%)
May 13, 2008 1.481 1.486 1.435 1.481 11,700 +0.04(+2.63%)
May 12, 2008 1.443 1.460 1.443 1.443 1,500 -0.01(-0.86%)
May 09, 2008 1.457 1.470 1.439 1.456 20,000 -0.00(-0.10%)
May 08, 2008 1.457 1.469 1.419 1.457 12,300 -0.00(-0.34%)
May 07, 2008 1.462 1.466 1.462 1.462 2,500 -0.01(-0.41%)
May 06, 2008 1.468 1.488 1.440 1.468 18,600 -0.05(-3.17%)
May 05, 2008 1.516 1.530 1.488 1.516 28,400 +0.03(+1.74%)
May 02, 2008 1.461 1.519 1.490 1.490 11,000 +0.03(+1.98%)
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.