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 31, 2007 0.7400 0.7550 0.7400 0.7400 18,700 -0.01(-1.18%)
Dec 28, 2007 0.7488 0.7488 0.7488 0.7488 10,000 +0.04(+5.84%)
Dec 27, 2007 0.7300 0.7500 0.7075 0.7075 25,000 -0.02(-3.08%)
Dec 26, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 24, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 21, 2007 0.7300 0.7300 0.6900 0.7300 85,700 +0.04(+6.29%)
Dec 20, 2007 0.6868 0.6955 0.6555 0.6868 30,000 +0.00(+0.57%)
Dec 19, 2007 0.6795 0.6830 0.6700 0.6829 47,000 +0.00(+0.50%)
Dec 18, 2007 0.6795 0.6990 0.6795 0.6795 3,000 +0.01(+1.27%)
Dec 17, 2007 0.6833 0.7120 0.6710 0.6710 26,000 -0.01(-1.80%)
Dec 14, 2007 0.6833 0.7211 0.6833 0.6833 39,200 -0.04(-5.10%)
Dec 13, 2007 0.7365 0.7210 0.7105 0.7200 31,000 -0.02(-2.24%)
Dec 12, 2007 0.7365 0.7365 0.7180 0.7365 3,300 +0.02(+3.22%)
Dec 11, 2007 0.7135 0.7275 0.7135 0.7135 12,000 +0.00(+0.49%)
Dec 10, 2007 0.7100 0.7100 0.6780 0.7100 55,000 +0.02(+2.53%)
Dec 07, 2007 0.6971 0.7020 0.6821 0.6925 56,500 -0.00(-0.66%)
Dec 06, 2007 0.6763 0.7049 0.6960 0.6971 20,100 +0.02(+3.08%)
Dec 05, 2007 0.6763 0.6965 0.6761 0.6763 12,000 +0.01(+1.39%)
Dec 04, 2007 0.6670 0.6870 0.6670 0.6670 64,000 -0.02(-2.64%)
Dec 03, 2007 0.6851 0.6852 0.6645 0.6851 66,000 +0.00(+0.01%)
Nov 30, 2007 0.6765 0.6865 0.6750 0.6850 29,500 +0.01(+1.26%)
Nov 29, 2007 0.6885 0.6765 0.6620 0.6765 26,700 -0.01(-1.74%)
Nov 28, 2007 0.6885 0.6885 0.6885 0.6885 1,000 +0.00(+0.29%)
Nov 27, 2007 0.6865 0.7000 0.6865 0.6865 35,000 -0.03(-3.72%)
Nov 26, 2007 0.7130 0.7130 0.6639 0.7130 17,500 -0.00(-0.28%)
Nov 23, 2007 0.7190 0.7150 0.7029 0.7150 41,800 -0.00(-0.56%)
Nov 21, 2007 0.7235 0.7190 0.6970 0.7190 19,700 +0.00(+0.00%)
Nov 20, 2007 0.7190 0.7190 0.6970 0.7190 19,700 +0.04(+6.02%)
Nov 19, 2007 0.6782 0.6782 0.6782 0.6782 3,500 -0.03(-3.80%)
Nov 16, 2007 0.7050 0.7050 0.7050 0.7050 7,000 +0.02(+3.68%)
Nov 15, 2007 0.6800 0.6800 0.6800 0.6800 700 -0.04(-5.56%)
Nov 14, 2007 0.6928 0.7200 0.7111 0.7200 2,000 +0.03(+3.93%)
Nov 13, 2007 0.7410 0.6928 0.6928 0.6928 6,500 -0.05(-6.50%)
Nov 12, 2007 0.7410 0.7465 0.7350 0.7410 2,500 -0.04(-4.60%)
Nov 09, 2007 0.7767 0.7767 0.7767 0.7767 0 +0.00(+0.00%)
Nov 08, 2007 0.7767 0.7767 0.7767 0.7767 0 +0.00(+0.00%)
Nov 07, 2007 0.7767 0.8137 0.7460 0.7767 17,240 -0.01(-1.15%)
Nov 06, 2007 0.7857 0.7857 0.7840 0.7857 9,600 -0.01(-1.60%)
Nov 05, 2007 0.7650 0.7985 0.7985 0.7985 3,000 +0.03(+4.38%)
Nov 02, 2007 0.7650 0.7740 0.7525 0.7650 6,400 +0.04(+6.03%)
Nov 01, 2007 0.7215 0.7300 0.7215 0.7215 32,000 +0.02(+2.50%)
Oct 31, 2007 0.7039 0.7039 0.7039 0.7039 0 +0.00(+0.00%)
Oct 30, 2007 0.7039 0.7039 0.7039 0.7039 0 +0.00(+0.00%)
Oct 29, 2007 0.7011 0.7235 0.7039 0.7039 5,000 +0.00(+0.40%)
Oct 26, 2007 0.7011 0.7250 0.7011 0.7011 23,400 +0.00(+0.39%)
Oct 25, 2007 0.6984 0.6984 0.6984 0.6984 6,000 +0.02(+3.56%)
Oct 24, 2007 0.6783 0.6744 0.6744 0.6744 1,000 -0.00(-0.57%)
Oct 23, 2007 0.6783 0.6783 0.6783 0.6783 0 -0.02(-3.10%)
Oct 19, 2007 0.7000 0.7000 0.6987 0.7000 8,500 -0.02(-3.34%)
Oct 18, 2007 0.7242 0.7280 0.7242 0.7242 3,600 +0.04(+6.19%)
Oct 17, 2007 0.6820 0.6820 0.6820 0.6820 500 -0.02(-2.57%)
Oct 16, 2007 0.7000 0.7300 0.6990 0.7000 20,905 -0.02(-2.64%)
Oct 15, 2007 0.7190 0.7190 0.7190 0.7190 15,000 +0.01(+1.63%)
Oct 12, 2007 0.7075 0.7075 0.7075 0.7075 0 +0.00(+0.00%)
Oct 11, 2007 0.7075 0.7130 0.7075 0.7075 3,500 -0.00(-0.35%)
Oct 10, 2007 0.7100 0.7100 0.6980 0.7100 18,000 +0.03(+4.41%)
Oct 09, 2007 0.6800 0.6850 0.6800 0.6800 8,000 -0.01(-2.02%)
Oct 08, 2007 0.6940 0.6940 0.6940 0.6940 0 +0.00(+0.00%)
Oct 05, 2007 0.6940 0.6980 0.6940 0.6940 11,000 +0.03(+4.22%)
Oct 04, 2007 0.6950 0.6659 0.6659 0.6659 2,000 -0.03(-4.19%)
Oct 03, 2007 0.6950 0.6950 0.6900 0.6950 20,000 -0.01(-0.71%)
Oct 02, 2007 0.7000 0.7000 0.7000 0.7000 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.