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 29, 2013 0.3141 0.3141 0.3141 41,600 -0.01(-1.84%)
Jul 23, 2013 0.3200 0.3200 0.3200 0 +0.01(+3.90%)
Jul 22, 2013 0.3070 0.3150 0.3070 0.3080 7,010 -0.00(-0.65%)
Jul 19, 2013 0.2968 0.3100 0.2968 0.3100 18,700 +0.01(+4.98%)
Jul 18, 2013 0.3000 0.3230 0.2903 0.2953 29,500 -0.00(-1.57%)
Jul 17, 2013 0.3370 0.3370 0.3000 0.3000 4,200 -0.01(-3.23%)
Jul 16, 2013 0.2900 0.3100 0.2900 0.3100 4,250 +0.03(+12.73%)
Jul 12, 2013 0.2750 0.2750 0.2750 0 +0.02(+7.63%)
Jul 11, 2013 0.2450 0.2555 0.2450 0.2555 18,250 +0.01(+2.24%)
Jul 10, 2013 0.2499 0.2499 0.2499 0.2499 2,000 +0.01(+4.13%)
Jul 09, 2013 0.2400 0.2400 0.2400 0.2400 3,000 +0.03(+12.15%)
Jun 28, 2013 0.2140 0.2140 0.2140 0.2140 0 +0.03(+16.94%)
Jun 27, 2013 0.2050 0.2050 0.1830 0.1830 30,000 -0.03(-13.88%)
Jun 26, 2013 0.2000 0.2125 0.2000 0.2125 14,600 -0.01(-4.28%)
Jun 24, 2013 0.2220 0.2220 0.2220 0.2220 0 -0.02(-9.39%)
Jun 20, 2013 0.2450 0.2450 0.2450 0.2450 0 -0.03(-11.49%)
Jun 18, 2013 0.2768 0.2768 0.2768 0 -0.01(-4.55%)
Jun 17, 2013 0.3090 0.3090 0.2900 0.2900 6,600 -0.01(-3.81%)
Jun 10, 2013 0.3015 0.3015 0.3015 0.3015 0 -0.00(-1.47%)
Jun 07, 2013 0.3060 0.3060 0.3060 0.3060 700 -0.01(-1.92%)
Jun 05, 2013 0.3120 0.3120 0.3120 0 +0.00(+1.30%)
Jun 04, 2013 0.3080 0.3080 0.3080 0.3080 600 +0.01(+4.66%)
Jun 03, 2013 0.2943 0.2943 0.2943 0.2943 1,400 -0.03(-8.03%)
May 30, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 24, 2013 0.3200 0.3200 0.3200 0 -0.00(-1.23%)
May 23, 2013 0.3290 0.3290 0.3170 0.3240 5,400 -0.02(-5.43%)
May 22, 2013 0.3280 0.3426 0.3230 0.3426 24,000 +0.04(+12.70%)
May 21, 2013 0.3243 0.3243 0.3040 0.3040 44,500 -0.01(-3.49%)
May 17, 2013 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
May 16, 2013 0.3600 0.3600 0.3500 0.3500 15,000 -0.02(-5.15%)
May 15, 2013 0.3690 0.3690 0.3690 0.3690 5,000 -0.02(-5.38%)
May 13, 2013 0.4050 0.4050 0.3780 0.3900 12,500 -0.00(-0.76%)
May 10, 2013 0.3990 0.3990 0.3930 0.3930 8,500 -0.01(-1.75%)
May 08, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.04%)
May 07, 2013 0.3820 0.3920 0.3819 0.3920 16,300 -0.05(-11.91%)
May 06, 2013 0.4470 0.4470 0.4450 0.4450 2,600 +0.00(+0.45%)
May 03, 2013 0.4430 0.4430 0.4430 0.4430 600 -0.01(-2.64%)
May 02, 2013 0.4550 0.4550 0.4550 0.4550 1,000 +0.02(+4.84%)
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.