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, 2015 0.2408 0.2408 0.2408 0 -0.00(-0.50%)
Dec 29, 2015 0.2420 0.2420 0.2420 0.2420 10,000 +0.00(+1.77%)
Dec 24, 2015 0.2378 0.2378 0.2378 0 -0.01(-3.33%)
Dec 22, 2015 0.2460 0.2460 0.2460 0 +0.01(+4.81%)
Dec 17, 2015 0.2347 0.2347 0.2347 0 -0.00(-1.14%)
Dec 16, 2015 0.2372 0.2483 0.2337 0.2374 37,250 +0.00(+1.45%)
Dec 15, 2015 0.2340 0.2340 0.2340 0.2340 5,000 -0.00(-2.01%)
Dec 14, 2015 0.2388 0.2388 0.2388 0.2388 8,500 -0.00(-0.17%)
Dec 11, 2015 0.2392 0.2392 0.2392 0.2392 4,000 -0.01(-3.55%)
Dec 10, 2015 0.2480 0.2480 0.2480 0.2480 10,000 +0.00(+0.81%)
Dec 09, 2015 0.2500 0.2500 0.2460 0.2460 15,000 +0.01(+3.71%)
Dec 08, 2015 0.2496 0.2496 0.2372 0.2372 5,625 -0.01(-3.97%)
Dec 07, 2015 0.2625 0.2625 0.2465 0.2470 43,000 -0.02(-7.04%)
Dec 04, 2015 0.2650 0.2657 0.2650 0.2657 7,500 -0.02(-5.58%)
Dec 02, 2015 0.2814 0.2814 0.2814 1,850 +0.02(+8.23%)
Dec 01, 2015 0.2600 0.2600 0.2600 0.2600 18,900 +0.00(+0.81%)
Nov 30, 2015 0.2500 0.2582 0.2500 0.2579 16,375 +0.00(+0.16%)
Nov 27, 2015 0.2575 0.2575 0.2575 0.2575 5,000 -0.01(-3.56%)
Nov 25, 2015 0.2670 0.2670 0.2670 0 +0.01(+4.91%)
Nov 24, 2015 0.2545 0.2545 0.2545 0.2545 8,997 +0.00(+0.00%)
Nov 23, 2015 0.2640 0.2545 0.2545 17,203 -0.00(-0.90%)
Nov 20, 2015 0.2568 0.2568 0.2568 0.2568 8,000 -0.01(-3.28%)
Nov 19, 2015 0.2680 0.2680 0.2655 0.2655 4,435 +0.01(+2.12%)
Nov 17, 2015 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Nov 16, 2015 0.0267 0.2763 0.2670 0.2763 12,000 +0.01(+4.50%)
Nov 13, 2015 0.2619 0.2645 0.2619 0.2644 13,500 -0.00(-0.79%)
Nov 12, 2015 0.2601 0.2665 0.2588 0.2665 7,000 -0.00(-0.93%)
Nov 10, 2015 0.2690 0.2690 0.2690 0 +0.01(+1.97%)
Nov 06, 2015 0.2638 0.2638 0.2638 0 -0.01(-1.93%)
Nov 05, 2015 0.2690 0.2750 0.2689 0.2690 15,500 +0.01(+3.46%)
Nov 04, 2015 0.2730 0.2766 0.2600 0.2600 49,100 -0.02(-7.24%)
Nov 03, 2015 0.2837 0.2837 0.2803 0.2803 21,000 -0.01(-1.79%)
Nov 02, 2015 0.2769 0.2854 0.2642 0.2854 31,200 +0.00(+0.14%)
Oct 30, 2015 0.2769 0.2850 0.2727 0.2850 22,000 +0.01(+3.07%)
Oct 29, 2015 0.3090 0.3090 0.2765 0.2765 19,000 -0.01(-4.88%)
Oct 28, 2015 0.3011 0.3100 0.2907 0.2907 14,500 +0.02(+8.92%)
Oct 27, 2015 0.2624 0.2850 0.2624 0.2669 154,250 +0.01(+2.22%)
Oct 23, 2015 0.2611 0.2611 0.2611 0 +0.02(+6.79%)
Oct 21, 2015 0.2445 0.2445 0.2445 0 -0.01(-2.67%)
Oct 20, 2015 0.2627 0.2627 0.2512 0.2512 18,700 -0.02(-8.92%)
Oct 19, 2015 0.2769 0.2769 0.2618 0.2758 4,300 -0.01(-2.30%)
Oct 15, 2015 0.2823 0.2823 0.2823 0 +0.01(+4.59%)
Oct 14, 2015 0.2573 0.2728 0.2570 0.2699 34,400 +0.03(+12.83%)
Oct 13, 2015 0.2674 0.2674 0.2430 0.2392 26,500 -0.01(-5.34%)
Oct 09, 2015 0.2527 0.2527 0.2527 0 +0.02(+9.77%)
Oct 07, 2015 0.2302 0.2302 0.2302 0 -0.00(-0.17%)
Oct 06, 2015 0.2304 0.2307 0.2267 0.2306 33,200 -0.01(-3.92%)
Oct 05, 2015 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.88%)
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.