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, 2019 0.1350 0.1352 0.1300 0.1300 30,690 -0.01(-6.34%)
Jul 30, 2019 0.1350 0.1388 0.1311 0.1388 33,300 +0.00(+2.89%)
Jul 29, 2019 0.1346 0.1365 0.1346 0.1349 135,000 -0.00(-2.67%)
Jul 26, 2019 0.1440 0.1450 0.1320 0.1386 126,700 -0.01(-4.41%)
Jul 25, 2019 0.1450 0.1450 0.1450 0.1450 5,500 -0.00(-1.09%)
Jul 24, 2019 0.1451 0.1474 0.1450 0.1466 19,700 +0.00(+1.10%)
Jul 23, 2019 0.1419 0.1474 0.1419 0.1450 16,000 -0.00(-1.29%)
Jul 22, 2019 0.1470 0.1499 0.1377 0.1469 56,000 -0.00(-2.65%)
Jul 19, 2019 0.1610 0.1626 0.1473 0.1509 97,700 +0.00(+2.17%)
Jul 18, 2019 0.1401 0.1550 0.1401 0.1477 245,150 +0.02(+14.32%)
Jul 17, 2019 0.1310 0.1310 0.1292 0.1292 5,670 +0.00(+2.30%)
Jul 15, 2019 0.1263 0.1263 0.1263 0 -0.00(-1.71%)
Jul 12, 2019 0.1240 0.1286 0.1240 0.1285 29,400 +0.00(+3.96%)
Jul 11, 2019 0.1280 0.1280 0.1236 0.1236 13,600 -0.01(-4.92%)
Jul 10, 2019 0.1230 0.1300 0.1230 0.1300 31,800 +0.01(+8.42%)
Jul 09, 2019 0.1200 0.1200 0.1199 0.1199 89,000 -0.01(-4.08%)
Jul 08, 2019 0.1227 0.1250 0.1211 0.1250 40,500 +0.00(+0.81%)
Jul 05, 2019 0.1202 0.1240 0.1148 0.1240 14,300 -0.01(-3.88%)
Jul 03, 2019 0.1250 0.1300 0.1250 0.1290 102,600 +0.01(+9.60%)
Jul 02, 2019 0.1177 0.1177 0.1177 0.1177 211,742 +0.01(+12.74%)
Jul 01, 2019 0.1000 0.1110 0.1000 0.1044 10,750 -0.01(-8.82%)
Jun 28, 2019 0.1210 0.1210 0.1127 0.1145 87,500 -0.01(-8.40%)
Jun 26, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.79%)
Jun 25, 2019 0.1225 0.1225 0.1081 0.1149 156,000 -0.01(-5.04%)
Jun 24, 2019 0.1189 0.1308 0.1189 0.1210 252,400 +0.00(+3.42%)
Jun 21, 2019 0.1150 0.1310 0.1150 0.1170 731,600 +0.01(+11.43%)
Jun 20, 2019 0.0910 0.1100 0.0910 0.1050 162,925 +0.02(+23.53%)
Jun 19, 2019 0.0811 0.0850 0.0811 0.0850 12,500 +0.01(+8.42%)
Jun 18, 2019 0.0890 0.0890 0.0740 0.0784 24,900 -0.01(-7.11%)
Jun 17, 2019 0.0844 0.0844 0.0844 0.0844 2,200 +0.00(+4.20%)
Jun 14, 2019 0.0810 0.0810 0.0810 0.0810 10,000 -0.00(-1.34%)
Jun 13, 2019 0.0850 0.0850 0.0821 0.0821 13,050 -0.00(-3.41%)
Jun 12, 2019 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+3.91%)
Jun 10, 2019 0.0818 0.0818 0.0818 0 -0.00(-0.97%)
Jun 07, 2019 0.0826 0.0826 0.0826 0.0826 1,000 +0.01(+10.13%)
Jun 06, 2019 0.0750 0.0750 0.0750 0.0750 500 -0.00(-2.09%)
Jun 05, 2019 0.0774 0.0800 0.0747 0.0766 41,000 +0.00(+4.22%)
Jun 04, 2019 0.0764 0.0800 0.0733 0.0735 51,000 +0.00(+1.24%)
Jun 03, 2019 0.0762 0.0762 0.0726 0.0726 5,000 +0.00(+4.31%)
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%)
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.