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 (%)
Nov 29, 2011 1.232 1.232 1.232 0 -0.02(-1.44%)
Nov 28, 2011 1.271 1.271 1.250 1.250 7,000 +0.02(+1.87%)
Nov 25, 2011 1.227 1.227 1.227 1.227 3,800 -0.04(-3.38%)
Nov 23, 2011 1.270 1.270 1.270 1.270 200 -0.03(-2.32%)
Nov 22, 2011 1.238 1.300 1.228 1.300 8,300 -0.01(-0.75%)
Nov 18, 2011 1.310 1.310 1.310 0 -0.03(-2.43%)
Nov 17, 2011 1.331 1.397 1.331 1.343 14,900 -0.06(-4.10%)
Nov 16, 2011 1.351 1.413 1.341 1.400 20,100 +0.00(+0.23%)
Nov 15, 2011 1.364 1.400 1.359 1.397 23,800 +0.05(+3.91%)
Nov 14, 2011 1.344 1.344 1.344 1.344 2,000 +0.01(+0.54%)
Nov 11, 2011 1.337 1.337 1.337 1.337 1,500 +0.01(+1.10%)
Nov 09, 2011 1.323 1.323 1.323 0 -0.11(-7.81%)
Nov 08, 2011 1.484 1.508 1.425 1.435 13,500 -0.05(-3.41%)
Nov 07, 2011 1.389 1.485 1.389 1.485 62,000 +0.17(+12.90%)
Nov 03, 2011 1.315 1.315 1.315 0 +0.00(+0.03%)
Nov 02, 2011 1.309 1.315 1.309 1.315 2,200 +0.05(+4.13%)
Nov 01, 2011 1.263 1.263 1.263 1.263 2,000 -0.08(-6.07%)
Oct 31, 2011 1.345 1.345 1.340 1.344 7,000 -0.01(-1.06%)
Oct 28, 2011 1.411 1.411 1.346 1.359 9,200 -0.04(-2.76%)
Oct 27, 2011 1.344 1.421 1.344 1.397 41,500 +0.04(+3.18%)
Oct 26, 2011 1.236 1.354 1.236 1.354 3,900 +0.13(+11.06%)
Oct 25, 2011 1.154 1.219 1.151 1.219 11,500 -0.01(-0.76%)
Oct 24, 2011 1.240 1.300 1.225 1.229 21,700 +0.02(+1.29%)
Oct 21, 2011 1.249 1.249 1.213 1.213 25,600 -0.03(-2.30%)
Oct 20, 2011 1.167 1.242 1.167 1.242 2,000 +0.03(+2.80%)
Oct 19, 2011 1.208 1.208 1.208 1.208 500 +0.01(+0.92%)
Oct 18, 2011 1.194 1.197 1.194 1.197 6,000 +0.04(+3.55%)
Oct 14, 2011 1.156 1.156 1.156 0 -0.02(-1.32%)
Oct 12, 2011 1.171 1.171 1.171 0 +0.05(+4.39%)
Oct 11, 2011 1.159 1.159 1.122 1.122 3,800 -0.03(-2.99%)
Oct 07, 2011 1.157 1.157 1.157 0 +0.06(+5.48%)
Oct 06, 2011 1.075 1.100 1.075 1.097 12,000 +0.08(+8.31%)
Oct 05, 2011 1.012 1.013 1.012 1.013 8,000 +0.09(+9.47%)
Oct 04, 2011 0.9855 0.9855 0.9250 0.9250 52,500 -0.14(-13.15%)
Sep 30, 2011 1.065 1.065 1.065 1.065 0 +0.01(+1.43%)
Sep 29, 2011 0.9635 1.050 0.9635 1.050 11,800 -0.01(-0.75%)
Sep 28, 2011 1.112 1.122 1.058 1.058 4,300 -0.02(-1.54%)
Sep 27, 2011 1.060 1.075 1.044 1.074 17,200 +0.07(+6.84%)
Sep 26, 2011 1.008 1.026 1.006 1.006 8,400 -0.02(-1.78%)
Sep 23, 2011 1.027 1.039 1.024 1.024 7,100 -0.01(-0.55%)
Sep 22, 2011 1.079 1.098 1.030 1.030 19,500 -0.16(-13.23%)
Sep 21, 2011 1.187 1.187 1.187 1.187 1,000 -0.02(-1.45%)
Sep 20, 2011 1.190 1.208 1.190 1.204 11,000 +0.00(+0.14%)
Sep 19, 2011 1.204 1.226 1.193 1.202 10,000 -0.01(-0.64%)
Sep 16, 2011 1.231 1.245 1.205 1.210 32,900 -0.02(-1.63%)
Sep 15, 2011 1.230 1.256 1.230 1.230 20,300 -0.01(-0.81%)
Sep 14, 2011 1.240 1.240 1.240 1.240 1,500 -0.01(-0.94%)
Sep 13, 2011 1.236 1.252 1.236 1.252 9,700 +0.04(+3.45%)
Sep 12, 2011 1.300 1.300 1.181 1.210 17,200 -0.12(-9.36%)
Sep 09, 2011 1.366 1.366 1.330 1.335 22,800 -0.02(-1.21%)
Sep 08, 2011 1.351 1.351 1.351 1.351 500 +0.02(+1.32%)
Sep 07, 2011 1.341 1.377 1.334 1.334 11,100 +0.03(+2.29%)
Sep 06, 2011 1.314 1.314 1.281 1.304 4,600 -0.02(-1.27%)
Sep 02, 2011 1.332 1.332 1.281 1.321 2,600 +0.04(+2.73%)
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.