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 (%)
May 30, 2008 1.497 1.468 1.448 1.448 15,000 -0.05(-3.31%)
May 29, 2008 1.497 1.500 1.467 1.497 10,500 -0.02(-1.22%)
May 28, 2008 1.516 1.522 1.455 1.516 9,500 +0.01(+0.50%)
May 27, 2008 1.580 1.589 1.492 1.508 8,500 -0.07(-4.56%)
May 26, 2008 1.580 1.580 1.500 1.580 4,900 +0.00(+0.00%)
May 23, 2008 1.580 1.580 1.500 1.580 4,900 +0.09(+6.04%)
May 22, 2008 1.490 1.522 1.490 1.490 11,000 +0.00(+0.30%)
May 21, 2008 1.486 1.534 1.486 1.486 7,200 -0.09(-5.59%)
May 20, 2008 1.573 1.588 1.512 1.573 88,300 -0.08(-4.64%)
May 19, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 16, 2008 1.650 1.692 1.625 1.650 23,900 -0.02(-1.20%)
May 15, 2008 1.670 1.670 1.534 1.670 14,000 +0.16(+10.45%)
May 14, 2008 1.512 1.518 1.505 1.512 7,200 +0.03(+2.09%)
May 13, 2008 1.481 1.486 1.435 1.481 11,700 +0.04(+2.63%)
May 12, 2008 1.443 1.460 1.443 1.443 1,500 -0.01(-0.86%)
May 09, 2008 1.457 1.470 1.439 1.456 20,000 -0.00(-0.10%)
May 08, 2008 1.457 1.469 1.419 1.457 12,300 -0.00(-0.34%)
May 07, 2008 1.462 1.466 1.462 1.462 2,500 -0.01(-0.41%)
May 06, 2008 1.468 1.488 1.440 1.468 18,600 -0.05(-3.17%)
May 05, 2008 1.516 1.530 1.488 1.516 28,400 +0.03(+1.74%)
May 02, 2008 1.461 1.519 1.490 1.490 11,000 +0.03(+1.98%)
May 01, 2008 1.461 1.513 1.415 1.461 41,800 +0.00(+0.07%)
Apr 30, 2008 1.460 1.484 1.421 1.460 11,700 +0.06(+3.99%)
Apr 29, 2008 1.404 1.404 1.353 1.404 28,000 -0.08(-5.30%)
Apr 28, 2008 1.482 1.540 1.446 1.482 34,800 +0.01(+0.99%)
Apr 25, 2008 1.302 1.468 1.364 1.468 19,700 +0.17(+12.79%)
Apr 24, 2008 1.302 1.302 1.235 1.302 4,800 -0.04(-2.69%)
Apr 23, 2008 1.337 1.345 1.275 1.337 64,600 -0.02(-1.58%)
Apr 22, 2008 1.359 1.411 1.351 1.359 35,600 +0.00(+0.04%)
Apr 21, 2008 1.359 1.476 1.350 1.359 98,400 -0.01(-0.77%)
Apr 18, 2008 1.369 1.429 1.252 1.369 115,600 -0.01(-1.05%)
Apr 17, 2008 1.383 1.385 1.284 1.383 35,700 +0.10(+8.21%)
Apr 16, 2008 1.278 1.278 1.247 1.278 15,500 +0.13(+11.45%)
Apr 15, 2008 1.147 1.147 1.126 1.147 31,000 +0.02(+1.83%)
Apr 14, 2008 1.231 1.180 1.117 1.127 7,000 -0.10(-8.52%)
Apr 11, 2008 1.199 1.231 1.222 1.231 5,000 +0.03(+2.74%)
Apr 10, 2008 1.199 1.274 1.199 1.199 42,600 -0.07(-5.36%)
Apr 09, 2008 1.266 1.286 1.266 1.266 54,300 -0.03(-2.03%)
Apr 08, 2008 1.255 1.313 1.236 1.293 36,950 +0.04(+3.01%)
Apr 07, 2008 1.255 1.383 1.255 1.255 55,300 -0.07(-5.56%)
Apr 04, 2008 1.329 1.359 1.270 1.329 108,900 -0.02(-1.27%)
Apr 03, 2008 1.346 1.415 1.337 1.346 60,600 -0.00(-0.26%)
Apr 02, 2008 1.173 1.390 1.238 1.349 63,800 +0.18(+15.08%)
Apr 01, 2008 1.139 1.173 1.159 1.173 700 +0.03(+2.91%)
Mar 31, 2008 1.139 1.144 1.110 1.139 6,000 -0.04(-3.35%)
Mar 28, 2008 1.188 1.210 1.163 1.179 11,300 -0.01(-0.72%)
Mar 27, 2008 1.206 1.195 1.154 1.188 18,800 -0.02(-1.57%)
Mar 26, 2008 1.181 1.238 1.199 1.206 9,500 +0.12(+10.64%)
Mar 25, 2008 0.1808 1.091 1.091 1.091 5,000 +0.00(+0.00%)
Mar 24, 2008 1.076 1.137 1.077 1.091 19,500 +0.01(+1.35%)
Mar 21, 2008 1.076 1.085 1.004 1.076 31,200 +0.00(+0.00%)
Mar 20, 2008 1.076 1.085 1.004 1.076 31,200 +0.04(+4.26%)
Mar 19, 2008 1.032 1.144 1.032 1.032 19,300 -0.09(-7.72%)
Mar 18, 2008 1.163 1.178 1.108 1.118 16,000 -0.04(-3.81%)
Mar 17, 2008 1.163 1.256 1.141 1.163 49,300 -0.04(-3.69%)
Mar 14, 2008 1.157 1.295 1.207 1.207 37,400 +0.05(+4.37%)
Mar 13, 2008 1.062 1.180 1.061 1.157 20,000 +0.09(+8.91%)
Mar 12, 2008 1.062 1.070 1.031 1.062 7,800 +0.06(+6.15%)
Mar 11, 2008 1.000 1.000 0.9601 1.000 9,300 +0.02(+2.35%)
Mar 10, 2008 0.9775 1.030 0.9758 0.9775 21,500 -0.08(-7.96%)
Mar 07, 2008 1.062 1.095 1.010 1.062 40,700 -0.06(-5.67%)
Mar 06, 2008 1.137 1.178 1.126 1.126 11,000 -0.01(-1.01%)
Mar 05, 2008 1.113 1.157 1.132 1.137 7,500 +0.02(+2.14%)
Mar 04, 2008 1.113 1.189 1.079 1.113 69,400 -0.06(-5.11%)
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.