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, 2006 0.6600 0.6600 0.6600 0.6600 20,000 +0.01(+0.76%)
May 30, 2006 0.6550 0.6550 0.6200 0.6550 17,500 +0.05(+8.26%)
May 26, 2006 0.6050 0.6093 0.5950 0.6050 8,000 +0.01(+0.83%)
May 25, 2006 0.6000 0.6000 0.6000 0.6000 8,000 +0.02(+3.45%)
May 24, 2006 0.5800 0.6300 0.5800 0.5800 55,500 -0.07(-10.63%)
May 23, 2006 0.6490 0.6550 0.6220 0.6490 28,950 -0.00(-0.46%)
May 22, 2006 0.6520 0.6520 0.6520 0.6520 0 +0.00(+0.00%)
May 19, 2006 0.6520 0.6520 0.6001 0.6520 9,800 +0.06(+10.51%)
May 18, 2006 0.5900 0.5900 0.5800 0.5900 12,000 -0.06(-9.36%)
May 17, 2006 0.6940 0.7100 0.6500 0.6509 21,500 -0.04(-6.21%)
May 16, 2006 0.6940 0.6940 0.6940 0.6940 5,000 -0.02(-2.25%)
May 15, 2006 0.7100 0.7100 0.7100 0.7100 5,000 -0.03(-4.05%)
May 12, 2006 0.7400 0.7700 0.7270 0.7400 39,400 -0.05(-6.09%)
May 11, 2006 0.7880 0.8050 0.7880 0.7880 9,500 +0.03(+4.37%)
May 10, 2006 0.7550 0.7700 0.7550 0.7550 32,000 +0.01(+0.67%)
May 09, 2006 0.7500 0.7500 0.7050 0.7500 55,200 +0.05(+7.14%)
May 08, 2006 0.7000 0.7050 0.6968 0.7000 37,600 -0.06(-7.28%)
May 05, 2006 0.7550 0.7550 0.7100 0.7550 58,500 +0.06(+7.86%)
May 04, 2006 0.7000 0.7250 0.7000 0.7000 12,000 +0.01(+1.45%)
May 03, 2006 0.6900 0.7350 0.6900 0.6900 9,000 -0.07(-9.21%)
May 02, 2006 0.7600 0.7750 0.7600 0.7600 6,000 -0.03(-3.80%)
May 01, 2006 0.7900 0.8100 0.7900 0.7900 11,499 +0.01(+0.64%)
Apr 28, 2006 0.7850 0.7850 0.7850 0.7850 0 +0.04(+5.51%)
Apr 27, 2006 0.7440 0.7650 0.7440 0.7440 119,300 +0.14(+22.98%)
Apr 26, 2006 0.6050 0.6050 0.6050 0.6050 5,000 +0.01(+0.83%)
Apr 25, 2006 0.6000 0.6240 0.5980 0.6000 20,500 +0.00(+0.00%)
Apr 24, 2006 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Apr 21, 2006 0.6000 0.6000 0.5800 0.6000 35,000 +0.00(+0.00%)
Apr 20, 2006 0.6250 0.6200 0.5650 0.6000 28,705 -0.03(-4.00%)
Apr 19, 2006 0.6050 0.6250 0.5950 0.6250 11,600 +0.02(+3.31%)
Apr 18, 2006 0.6050 0.6100 0.6050 0.6050 4,000 +0.01(+0.83%)
Apr 17, 2006 0.6000 0.6050 0.5700 0.6000 47,900 +0.01(+1.69%)
Apr 13, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 12, 2006 0.6050 0.5900 0.5900 0.5900 5,000 -0.02(-2.48%)
Apr 11, 2006 0.6050 0.6050 0.6050 0.6050 5,000 -0.00(-0.49%)
Apr 10, 2006 0.6080 0.6400 0.5980 0.6080 89,000 -0.02(-2.72%)
Apr 07, 2006 0.6250 0.6400 0.6250 0.6250 3,120 -0.02(-2.34%)
Apr 06, 2006 0.6400 0.6500 0.6300 0.6400 26,200 +0.00(+0.00%)
Apr 05, 2006 0.6400 0.6500 0.6250 0.6400 12,000 +0.04(+5.79%)
Apr 04, 2006 0.6050 0.6210 0.6000 0.6050 15,300 +0.01(+2.02%)
Apr 03, 2006 0.5930 0.5930 0.5930 0.5930 0 +0.00(+0.00%)
Mar 31, 2006 0.5930 0.5930 0.5930 0.5930 6,000 -0.03(-4.35%)
Mar 30, 2006 0.6200 0.6200 0.6200 0.6200 10,000 +0.03(+4.20%)
Mar 29, 2006 0.5950 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Mar 28, 2006 0.6000 0.5950 0.5950 0.5950 2,500 -0.01(-0.83%)
Mar 27, 2006 0.6000 0.6000 0.5950 0.6000 5,000 +0.01(+2.39%)
Mar 24, 2006 0.5720 0.5860 0.5860 0.5860 1,500 -0.03(-4.72%)
Mar 21, 2006 0.6150 0.6150 0.6150 0.6150 200 +0.03(+5.13%)
Mar 20, 2006 0.5850 0.5940 0.5700 0.5850 7,000 -0.03(-4.88%)
Mar 17, 2006 0.6150 0.6150 0.6150 0.6150 7,500 -0.00(-0.49%)
Mar 16, 2006 0.6180 0.6180 0.6180 0.6180 4,000 -0.01(-1.44%)
Mar 15, 2006 0.6250 0.6270 0.6270 0.6270 2,000 +0.00(+0.32%)
Mar 14, 2006 0.6100 0.6250 0.6250 0.6250 7,500 +0.02(+2.46%)
Mar 13, 2006 0.6100 0.6100 0.6070 0.6100 20,000 +0.01(+2.35%)
Mar 10, 2006 0.5960 0.5960 0.5960 0.5960 2,000 +0.02(+2.76%)
Mar 09, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 08, 2006 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Mar 07, 2006 0.5900 0.6300 0.5900 0.5900 18,000 -0.03(-4.22%)
Mar 06, 2006 0.6160 0.6160 0.6160 0.6160 0 +0.00(+0.00%)
Mar 03, 2006 0.6160 0.6160 0.6160 0.6160 0 +0.00(+0.00%)
Mar 02, 2006 0.6160 0.6160 0.6160 0.6160 1,000 +0.02(+2.67%)
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.