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 (%)
Dec 30, 2005 0.5290 0.5290 0.5290 0.5290 0 +0.00(+0.00%)
Dec 29, 2005 0.5290 0.5290 0.4947 0.5290 60,000 +0.08(+17.56%)
Dec 28, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2005 0.4500 0.4500 0.4500 0.4500 13,000 -0.02(-3.85%)
Dec 22, 2005 0.4700 0.4680 0.4680 0.4680 5,000 -0.00(-0.43%)
Dec 21, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 20, 2005 0.4700 0.4700 0.4600 0.4700 13,000 +0.01(+1.73%)
Dec 19, 2005 0.4620 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Dec 16, 2005 0.4620 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Dec 15, 2005 0.4620 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Dec 14, 2005 0.4620 0.4620 0.4620 0.4620 20,000 -0.01(-2.22%)
Dec 13, 2005 0.4725 0.4725 0.4725 0.4725 1,200 -0.03(-6.44%)
Dec 12, 2005 0.5050 0.5070 0.4970 0.5050 12,800 +0.05(+10.26%)
Dec 09, 2005 0.4580 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
Dec 08, 2005 0.4580 0.4580 0.4580 0.4580 20,000 -0.02(-3.58%)
Dec 07, 2005 0.4750 0.5400 0.4750 0.4750 15,000 -0.05(-9.18%)
Dec 06, 2005 0.5230 0.5230 0.4950 0.5230 71,000 +0.09(+19.41%)
Dec 05, 2005 0.4380 0.4380 0.4380 0.4380 5,000 -0.00(-0.30%)
Dec 02, 2005 0.4393 0.4393 0.4393 0.4393 0 +0.00(+0.00%)
Dec 01, 2005 0.4680 0.4393 0.4393 0.4393 3,000 -0.03(-6.13%)
Nov 30, 2005 0.4680 0.4680 0.4680 0.4680 0 +0.00(+0.00%)
Nov 29, 2005 0.4680 0.4680 0.4680 0.4680 0 +0.00(+0.00%)
Nov 28, 2005 0.4680 0.4740 0.4540 0.4680 38,000 +0.03(+5.69%)
Nov 25, 2005 0.4428 0.4428 0.4428 0.4428 0 +0.00(+0.00%)
Nov 23, 2005 0.4428 0.4428 0.4428 0.4428 0 +0.00(+0.00%)
Nov 22, 2005 0.4428 0.4428 0.4428 0.4428 0 +0.00(+0.00%)
Nov 21, 2005 0.4428 0.4428 0.4428 0.4428 5,000 +0.04(+10.98%)
Nov 18, 2005 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Nov 17, 2005 0.3990 0.4400 0.3990 0.3990 39,000 +0.01(+2.31%)
Nov 16, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 15, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 14, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 11, 2005 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-2.50%)
Nov 10, 2005 0.4000 0.4000 0.3900 0.4000 60,000 -0.01(-2.44%)
Nov 09, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 08, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 07, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 04, 2005 0.4100 0.4240 0.4100 0.4100 15,000 -0.01(-1.82%)
Nov 03, 2005 0.4176 0.4176 0.3999 0.4176 11,000 +0.02(+5.45%)
Nov 02, 2005 0.3960 0.3960 0.3960 0.3960 0 +0.00(+0.00%)
Nov 01, 2005 0.3960 0.3960 0.3960 0.3960 0 +0.00(+0.00%)
Oct 31, 2005 0.3960 0.3960 0.3960 0.3960 0 +0.00(+0.00%)
Oct 28, 2005 0.3960 0.3960 0.3960 0.3960 0 +0.00(+0.00%)
Oct 27, 2005 0.3960 0.3960 0.3960 0.3960 0 +0.00(+0.00%)
Oct 26, 2005 0.3960 0.3960 0.3960 0.3960 0 +0.00(+0.00%)
Oct 25, 2005 0.3960 0.3960 0.3960 0.3960 5,100 +0.01(+1.54%)
Oct 24, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 21, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 20, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 19, 2005 0.3900 0.3950 0.3900 0.3900 9,500 -0.00(-1.02%)
Oct 18, 2005 0.3940 0.3940 0.3940 0.3940 0 +0.00(+0.00%)
Oct 17, 2005 0.3940 0.3940 0.3940 0.3940 5,000 +0.00(+0.00%)
Oct 14, 2005 0.3940 0.3940 0.3940 0.3940 0 +0.00(+0.00%)
Oct 13, 2005 0.3940 0.3940 0.3940 0.3940 0 +0.00(+0.00%)
Oct 12, 2005 0.3940 0.3940 0.3940 0.3940 1,000 -0.01(-1.50%)
Oct 11, 2005 0.4000 0.4000 0.4000 0.4000 4,000 -0.04(-9.24%)
Oct 10, 2005 0.4407 0.4407 0.4407 0.4407 0 +0.00(+0.00%)
Oct 07, 2005 0.4407 0.4407 0.4407 0.4407 0 +0.00(+0.00%)
Oct 06, 2005 0.4407 0.4407 0.4407 0.4407 0 +0.00(+0.00%)
Oct 05, 2005 0.4407 0.4407 0.4407 0.4407 0 +0.00(+0.00%)
Oct 04, 2005 0.4407 0.4407 0.4407 0.4407 0 +0.00(+0.00%)
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.