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, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.12%)
Dec 29, 2016 0.3600 0.3757 0.3500 0.3721 211,566 +0.03(+7.54%)
Dec 28, 2016 0.3640 0.3640 0.3350 0.3460 152,793 +0.02(+4.78%)
Dec 23, 2016 0.3302 0.3302 0.3302 0 +0.01(+4.16%)
Dec 22, 2016 0.2970 0.3181 0.2970 0.3170 104,380 +0.02(+5.67%)
Dec 21, 2016 0.3105 0.3105 0.2895 0.3000 51,350 +0.00(+0.91%)
Dec 20, 2016 0.2886 0.3020 0.2760 0.2973 226,868 -0.01(-4.53%)
Dec 19, 2016 0.3100 0.3160 0.2950 0.3114 42,255 +0.00(+0.71%)
Dec 16, 2016 0.3292 0.3304 0.3000 0.3092 189,763 -0.01(-3.50%)
Dec 15, 2016 0.3350 0.3350 0.3060 0.3204 119,727 -0.01(-3.99%)
Dec 14, 2016 0.3625 0.3763 0.3337 0.3337 56,900 -0.01(-3.83%)
Dec 13, 2016 0.3741 0.3794 0.3408 0.3470 68,021 -0.03(-7.14%)
Dec 12, 2016 0.3860 0.3860 0.3660 0.3737 53,500 -0.01(-2.68%)
Dec 09, 2016 0.3910 0.3912 0.3761 0.3840 62,256 -0.03(-6.80%)
Dec 08, 2016 0.4136 0.4136 0.4115 0.4120 3,300 +0.01(+2.77%)
Dec 07, 2016 0.4020 0.4180 0.4009 0.4009 17,300 +0.03(+8.06%)
Dec 06, 2016 0.4020 0.4020 0.3710 0.3710 33,901 -0.01(-2.11%)
Dec 05, 2016 0.3748 0.3900 0.3700 0.3790 117,450 +0.01(+2.43%)
Dec 02, 2016 0.3740 0.3890 0.3665 0.3700 86,741 +0.01(+1.37%)
Dec 01, 2016 0.3520 0.3650 0.3400 0.3650 46,800 -0.01(-1.35%)
Nov 30, 2016 0.3724 0.3734 0.3470 0.3700 73,956 -0.00(-0.54%)
Nov 29, 2016 0.3800 0.3810 0.3582 0.3720 44,091 -0.01(-2.92%)
Nov 28, 2016 0.3890 0.4049 0.3750 0.3832 35,560 -0.00(-0.21%)
Nov 25, 2016 0.3748 0.3840 0.3748 0.3840 12,500 +0.01(+3.78%)
Nov 23, 2016 0.3700 0.3700 0.3700 0 -0.04(-10.19%)
Nov 22, 2016 0.4150 0.4195 0.3980 0.4120 23,098 -0.00(-0.24%)
Nov 21, 2016 0.4060 0.4210 0.3857 0.4130 94,865 -0.00(-0.96%)
Nov 18, 2016 0.4185 0.4185 0.3982 0.4170 221,022 -0.01(-2.34%)
Nov 17, 2016 0.4219 0.4219 0.4219 0.4270 52,000 -0.01(-2.22%)
Nov 16, 2016 0.4736 0.4736 0.4367 0.4367 10,311 -0.04(-8.83%)
Nov 15, 2016 0.4260 0.4790 0.4250 0.4790 103,890 +0.07(+16.83%)
Nov 14, 2016 0.3933 0.4260 0.3706 0.4100 148,767 -0.01(-2.38%)
Nov 11, 2016 0.4700 0.4700 0.4090 0.4200 186,271 -0.05(-9.68%)
Nov 10, 2016 0.4780 0.4780 0.4560 0.4650 72,996 -0.00(-0.21%)
Nov 09, 2016 0.5180 0.5180 0.4639 0.4660 230,362 -0.04(-8.09%)
Nov 08, 2016 0.4820 0.5076 0.4662 0.5070 34,423 +0.03(+5.19%)
Nov 07, 2016 0.5110 0.5210 0.4600 0.4820 106,213 -0.04(-6.95%)
Nov 04, 2016 0.5040 0.5180 0.4740 0.5180 42,487 +0.02(+5.01%)
Nov 03, 2016 0.4833 0.5062 0.4740 0.4933 39,231 +0.01(+2.13%)
Nov 02, 2016 0.4963 0.5266 0.4829 0.4830 141,341 -0.02(-3.07%)
Nov 01, 2016 0.5500 0.5500 0.4800 0.4983 140,450 -0.04(-7.71%)
Oct 31, 2016 0.5563 0.5563 0.5167 0.5399 84,314 -0.01(-1.84%)
Oct 28, 2016 0.5565 0.5641 0.5390 0.5500 149,155 -0.01(-1.08%)
Oct 27, 2016 0.5664 0.5700 0.5487 0.5560 131,975 -0.02(-2.80%)
Oct 26, 2016 0.5869 0.5869 0.5699 0.5720 51,300 -0.02(-2.67%)
Oct 25, 2016 0.5800 0.5877 0.5660 0.5877 65,634 +0.01(+1.33%)
Oct 24, 2016 0.6000 0.6000 0.5770 0.5800 41,193 -0.02(-3.64%)
Oct 21, 2016 0.6110 0.6140 0.5977 0.6019 56,829 -0.01(-2.13%)
Oct 20, 2016 0.6401 0.6401 0.6010 0.6150 54,944 -0.02(-3.33%)
Oct 19, 2016 0.6537 0.6549 0.6362 0.6362 83,269 +0.02(+2.61%)
Oct 18, 2016 0.6340 0.6350 0.6050 0.6200 19,988 -0.02(-3.58%)
Oct 17, 2016 0.6410 0.6500 0.6297 0.6430 44,460 -0.00(-0.02%)
Oct 14, 2016 0.6290 0.6431 0.6290 0.6431 12,600 +0.03(+4.20%)
Oct 13, 2016 0.6240 0.6300 0.6172 0.6172 32,800 +0.00(+0.02%)
Oct 12, 2016 0.5925 0.6230 0.5840 0.6171 46,100 -0.02(-3.12%)
Oct 11, 2016 0.5955 0.6370 0.5798 0.6370 42,900 +0.06(+10.53%)
Oct 07, 2016 0.5763 0.5763 0.5763 0 -0.00(-0.17%)
Oct 06, 2016 0.5872 0.5885 0.5630 0.5773 65,779 -0.00(-0.35%)
Oct 05, 2016 0.5900 0.6088 0.5792 0.5793 86,109 -0.00(-0.38%)
Oct 04, 2016 0.6187 0.6210 0.5800 0.5815 252,800 -0.06(-9.03%)
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.