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, 2020 0.2069 0.2069 0.1970 0.1980 405,700 -0.01(-4.07%)
Jul 30, 2020 0.2170 0.2400 0.1966 0.2064 1,746,354 +0.07(+54.84%)
Jul 29, 2020 0.1383 0.1395 0.1300 0.1333 197,550 -0.00(-0.15%)
Jul 28, 2020 0.1409 0.1430 0.1299 0.1335 157,746 -0.01(-4.98%)
Jul 27, 2020 0.1425 0.1425 0.1255 0.1405 1,002,726 +0.01(+10.20%)
Jul 24, 2020 0.1265 0.1300 0.1265 0.1275 229,900 +0.01(+5.28%)
Jul 23, 2020 0.1350 0.1350 0.1211 0.1211 180,970 -0.01(-8.95%)
Jul 22, 2020 0.1310 0.1350 0.1301 0.1330 106,630 +0.00(+1.29%)
Jul 21, 2020 0.1320 0.1325 0.1270 0.1313 207,645 -0.00(-1.65%)
Jul 20, 2020 0.1353 0.1393 0.1300 0.1335 216,700 -0.00(-1.77%)
Jul 17, 2020 0.1266 0.1359 0.1266 0.1359 134,200 +0.01(+11.94%)
Jul 16, 2020 0.1202 0.1320 0.1200 0.1214 145,290 -0.01(-7.26%)
Jul 15, 2020 0.1270 0.1309 0.1252 0.1309 53,370 +0.00(+3.89%)
Jul 14, 2020 0.1301 0.1330 0.1226 0.1260 117,438 -0.01(-7.28%)
Jul 13, 2020 0.1349 0.1386 0.1300 0.1359 206,600 -0.00(-0.73%)
Jul 10, 2020 0.1318 0.1377 0.1309 0.1369 70,600 +0.00(+2.93%)
Jul 09, 2020 0.1447 0.1500 0.1326 0.1330 170,051 -0.01(-8.90%)
Jul 08, 2020 0.1400 0.1487 0.1365 0.1460 233,050 +0.00(+3.47%)
Jul 07, 2020 0.1300 0.1411 0.1289 0.1411 60,328 +0.01(+8.54%)
Jul 06, 2020 0.1275 0.1383 0.1240 0.1300 231,496 +0.01(+5.35%)
Jul 02, 2020 0.1170 0.1234 0.1160 0.1234 273,200 +0.01(+7.30%)
Jul 01, 2020 0.1150 0.1250 0.1000 0.1150 139,150 +0.00(+0.00%)
Jun 30, 2020 0.0913 0.1190 0.0913 0.1150 435,155 +0.03(+35.14%)
Jun 29, 2020 0.0849 0.0851 0.0803 0.0851 514,959 +0.00(+0.24%)
Jun 26, 2020 0.0849 0.0849 0.0805 0.0849 81,600 +0.00(+0.00%)
Jun 25, 2020 0.0849 0.0849 0.0849 0.0849 34,500 +0.00(+0.00%)
Jun 24, 2020 0.0849 0.0849 0.0837 0.0849 29,661 +0.00(+4.30%)
Jun 23, 2020 0.0850 0.0862 0.0814 0.0814 31,500 -0.00(-1.33%)
Jun 22, 2020 0.0849 0.0850 0.0822 0.0825 16,800 +0.00(+0.36%)
Jun 19, 2020 0.0808 0.0822 0.0796 0.0822 13,200 -0.00(-2.61%)
Jun 18, 2020 0.0844 0.0844 0.0819 0.0844 12,500 +0.00(+0.00%)
Jun 17, 2020 0.0808 0.0844 0.0800 0.0844 5,607 +0.00(+0.00%)
Jun 15, 2020 0.0844 0.0844 0.0844 0 +0.00(+0.00%)
Jun 12, 2020 0.0772 0.0844 0.0770 0.0844 252,100 +0.00(+4.20%)
Jun 11, 2020 0.0850 0.0850 0.0780 0.0810 11,400 -0.00(-2.41%)
Jun 10, 2020 0.0800 0.0830 0.0800 0.0830 3,300 +0.00(+3.11%)
Jun 09, 2020 0.0776 0.0805 0.0776 0.0805 37,000 -0.00(-3.71%)
Jun 08, 2020 0.0750 0.0839 0.0726 0.0836 122,831 +0.00(+3.21%)
Jun 05, 2020 0.0785 0.0810 0.0785 0.0810 51,000 -0.00(-4.71%)
Jun 04, 2020 0.0778 0.0850 0.0778 0.0850 2,700 +0.00(+0.24%)
Jun 03, 2020 0.0801 0.0848 0.0801 0.0848 2,120 -0.00(-0.24%)
Jun 02, 2020 0.0850 0.0850 0.0796 0.0850 34,000 +0.00(+0.00%)
Jun 01, 2020 0.0889 0.0889 0.0850 0.0850 1,625 +0.00(+5.33%)
May 29, 2020 0.0850 0.0870 0.0807 0.0807 28,800 -0.01(-9.22%)
May 28, 2020 0.0885 0.0889 0.0860 0.0889 52,500 +0.00(+0.91%)
May 27, 2020 0.0885 0.0885 0.0860 0.0881 30,309 -0.00(-3.19%)
May 26, 2020 0.0910 0.0910 0.0910 0.0910 1,000 +0.01(+6.56%)
May 22, 2020 0.0909 0.0909 0.0807 0.0854 20,500 +0.00(+0.12%)
May 21, 2020 0.0950 0.0950 0.0843 0.0853 27,555 -0.01(-6.88%)
May 20, 2020 0.0850 0.0916 0.0777 0.0916 112,300 +0.01(+9.05%)
May 19, 2020 0.0800 0.0850 0.0800 0.0840 165,000 +0.00(+5.00%)
May 18, 2020 0.0800 0.0800 0.0770 0.0800 22,500 +0.00(+3.90%)
May 15, 2020 0.0800 0.0800 0.0740 0.0770 61,100 -0.00(-3.75%)
May 14, 2020 0.0740 0.0800 0.0734 0.0800 21,000 +0.01(+8.11%)
May 13, 2020 0.0755 0.0755 0.0740 0.0740 24,999 -0.00(-3.90%)
May 12, 2020 0.0769 0.0785 0.0743 0.0770 27,333 +0.00(+0.13%)
May 11, 2020 0.0769 0.0769 0.0769 0.0769 4,000 -0.00(-3.88%)
May 08, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+1.27%)
May 06, 2020 0.0730 0.0800 0.0730 0.0790 145,000 -0.00(-0.75%)
May 05, 2020 0.0797 0.0800 0.0740 0.0796 41,500 +0.00(+0.76%)
May 04, 2020 0.0738 0.0800 0.0703 0.0790 59,780 -0.00(-2.47%)
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.