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 28, 2010 1.264 1.292 1.264 1.280 7,000 -0.03(-2.58%)
May 27, 2010 1.225 1.314 1.225 1.314 12,000 +0.07(+6.05%)
May 26, 2010 1.239 1.239 1.239 1.239 2,000 +0.01(+0.52%)
May 25, 2010 1.215 1.233 1.166 1.233 21,500 -0.01(-0.72%)
May 21, 2010 1.242 1.242 1.242 0 +0.09(+7.37%)
May 20, 2010 1.175 1.175 1.156 1.156 500 -0.12(-9.44%)
May 19, 2010 1.272 1.277 1.270 1.277 10,600 -0.02(-1.70%)
May 18, 2010 1.313 1.313 1.299 1.299 3,700 -0.04(-2.90%)
May 17, 2010 1.338 1.338 1.338 1.338 500 -0.04(-2.99%)
May 13, 2010 1.379 1.379 1.379 1.379 0 -0.03(-2.39%)
May 12, 2010 1.416 1.425 1.391 1.413 59,500 +0.02(+1.58%)
May 11, 2010 1.394 1.403 1.373 1.391 67,500 +0.08(+5.71%)
May 10, 2010 1.335 1.335 1.316 1.316 7,400 -0.04(-2.71%)
May 07, 2010 1.338 1.353 1.338 1.353 14,500 -0.00(-0.33%)
May 06, 2010 1.294 1.357 1.294 1.357 7,000 +0.02(+1.23%)
May 05, 2010 1.325 1.367 1.298 1.341 27,500 -0.01(-1.00%)
May 04, 2010 1.345 1.368 1.345 1.354 4,400 -0.06(-3.97%)
May 03, 2010 1.400 1.410 1.400 1.410 6,200 -0.01(-0.56%)
Apr 30, 2010 1.377 1.418 1.377 1.418 12,000 +0.04(+3.15%)
Apr 29, 2010 1.375 1.375 1.375 1.375 1,000 -0.01(-0.75%)
Apr 28, 2010 1.385 1.385 1.385 1.385 1,000 -0.01(-0.76%)
Apr 27, 2010 1.355 1.396 1.335 1.396 30,000 -0.03(-2.04%)
Apr 26, 2010 1.380 1.429 1.372 1.425 23,000 +0.05(+3.51%)
Apr 23, 2010 1.346 1.378 1.346 1.376 14,100 +0.03(+1.96%)
Apr 22, 2010 1.350 1.350 1.350 1.350 5,000 +0.01(+0.47%)
Apr 21, 2010 1.384 1.384 1.329 1.344 26,100 -0.05(-3.33%)
Apr 20, 2010 1.390 1.390 1.390 1.390 1,300 +0.02(+1.70%)
Apr 19, 2010 1.385 1.387 1.367 1.367 17,200 -0.03(-1.85%)
Apr 16, 2010 1.373 1.393 1.350 1.393 9,000 +0.01(+0.91%)
Apr 15, 2010 1.381 1.381 1.380 1.380 4,600 -0.03(-2.13%)
Apr 14, 2010 1.400 1.410 1.400 1.410 1,700 +0.04(+2.92%)
Apr 13, 2010 1.370 1.370 1.358 1.370 8,600 -0.02(-1.15%)
Apr 12, 2010 1.386 1.386 1.386 1.386 6,500 -0.02(-1.32%)
Apr 09, 2010 1.404 1.421 1.381 1.405 24,600 -0.02(-1.08%)
Apr 08, 2010 1.420 1.420 1.420 1.420 5,000 -0.01(-0.70%)
Apr 07, 2010 1.450 1.455 1.430 1.430 25,600 +0.04(+2.97%)
Apr 06, 2010 1.408 1.448 1.389 1.389 4,700 -0.03(-1.96%)
Apr 05, 2010 1.478 1.478 1.407 1.417 29,900 -0.00(-0.28%)
Apr 01, 2010 1.421 1.421 1.421 0 -0.02(-1.15%)
Mar 31, 2010 1.440 1.440 1.437 1.437 3,800 +0.05(+3.90%)
Mar 30, 2010 1.395 1.412 1.383 1.383 28,000 -0.00(-0.09%)
Mar 29, 2010 1.408 1.408 1.384 1.384 14,000 -0.00(-0.31%)
Mar 26, 2010 1.435 1.435 1.380 1.389 15,800 -0.02(-1.59%)
Mar 25, 2010 1.408 1.411 1.373 1.411 9,415 -0.00(-0.18%)
Mar 24, 2010 1.413 1.413 1.413 1.413 5,000 -0.02(-1.48%)
Mar 23, 2010 1.412 1.446 1.393 1.435 20,900 +0.03(+2.26%)
Mar 22, 2010 1.300 1.403 1.284 1.403 20,500 +0.02(+1.08%)
Mar 19, 2010 1.418 1.418 1.388 1.388 4,700 -0.01(-1.03%)
Mar 18, 2010 1.412 1.412 1.403 1.403 2,500 -0.06(-3.94%)
Mar 17, 2010 1.450 1.460 1.450 1.460 3,800 +0.03(+2.28%)
Mar 16, 2010 1.424 1.433 1.424 1.427 11,500 -0.00(-0.23%)
Mar 15, 2010 1.431 1.431 1.431 1.431 5,000 -0.01(-0.91%)
Mar 12, 2010 1.424 1.444 1.424 1.444 1,200 +0.02(+1.27%)
Mar 11, 2010 1.415 1.426 1.395 1.426 3,200 -0.01(-0.50%)
Mar 10, 2010 1.422 1.433 1.403 1.433 25,300 -0.04(-2.64%)
Mar 09, 2010 1.400 1.472 1.400 1.472 10,600 +0.02(+1.45%)
Mar 08, 2010 1.448 1.451 1.432 1.451 5,500 +0.03(+2.18%)
Mar 05, 2010 1.451 1.451 1.410 1.420 13,600 -0.07(-5.00%)
Mar 04, 2010 1.464 1.503 1.446 1.495 25,000 +0.03(+2.06%)
Mar 03, 2010 1.463 1.478 1.448 1.465 10,100 +0.02(+1.54%)
Mar 02, 2010 1.447 1.452 1.412 1.442 5,800 +0.04(+2.84%)
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.