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 24, 2011 1.217 1.217 1.132 1.137 41,900 -0.09(-7.52%)
May 19, 2011 1.230 1.230 1.230 0 -0.00(-0.41%)
May 18, 2011 1.170 1.253 1.170 1.234 13,300 +0.06(+5.12%)
May 17, 2011 1.198 1.198 1.157 1.174 17,900 -0.03(-2.24%)
May 16, 2011 1.266 1.272 1.195 1.201 32,760 -0.13(-9.68%)
May 13, 2011 1.350 1.350 1.330 1.330 5,000 -0.01(-0.86%)
May 12, 2011 1.280 1.341 1.280 1.341 5,425 +0.05(+4.15%)
May 11, 2011 1.342 1.349 1.273 1.288 61,400 -0.09(-6.60%)
May 10, 2011 1.378 1.379 1.378 1.379 3,100 +0.04(+3.18%)
May 09, 2011 1.324 1.337 1.322 1.337 5,000 +0.00(+0.26%)
May 06, 2011 1.296 1.333 1.280 1.333 32,600 +0.03(+1.92%)
May 05, 2011 1.427 1.427 1.307 1.308 9,400 -0.11(-7.89%)
May 04, 2011 1.434 1.446 1.410 1.420 21,350 -0.04(-2.74%)
May 03, 2011 1.508 1.508 1.460 1.460 22,000 -0.07(-4.33%)
May 02, 2011 1.526 1.526 1.526 1.526 5,200 -0.03(-2.19%)
Apr 29, 2011 1.490 1.581 1.446 1.560 28,500 +0.07(+4.40%)
Apr 28, 2011 1.505 1.505 1.494 1.494 7,800 +0.02(+1.39%)
Apr 27, 2011 1.614 1.614 1.448 1.474 35,300 -0.10(-6.44%)
Apr 26, 2011 1.756 1.756 1.575 1.575 50,900 -0.13(-7.50%)
Apr 21, 2011 1.703 1.703 1.703 1.703 0 +0.01(+0.83%)
Apr 20, 2011 1.684 1.689 1.671 1.689 6,500 +0.02(+1.08%)
Apr 19, 2011 1.669 1.674 1.669 1.671 9,700 -0.00(-0.16%)
Apr 18, 2011 1.618 1.674 1.618 1.674 2,300 -0.00(-0.22%)
Apr 15, 2011 1.649 1.677 1.649 1.677 10,600 +0.06(+3.61%)
Apr 14, 2011 1.710 1.745 1.619 1.619 16,900 -0.06(-3.77%)
Apr 13, 2011 1.698 1.698 1.673 1.683 7,900 -0.02(-0.90%)
Apr 12, 2011 1.642 1.698 1.629 1.698 11,100 -0.05(-2.82%)
Apr 11, 2011 1.807 1.807 1.747 1.747 30,500 -0.06(-3.29%)
Apr 08, 2011 1.843 1.843 1.798 1.806 17,000 -0.02(-1.31%)
Apr 07, 2011 1.867 1.867 1.788 1.830 27,000 +0.02(+0.95%)
Apr 06, 2011 1.784 1.848 1.784 1.813 31,300 +0.11(+6.20%)
Apr 05, 2011 1.610 1.710 1.610 1.707 33,502 +0.13(+8.02%)
Apr 04, 2011 1.562 1.593 1.562 1.581 4,900 -0.03(-2.13%)
Apr 01, 2011 1.617 1.638 1.590 1.615 13,000 -0.00(-0.01%)
Mar 31, 2011 1.615 1.615 1.615 1.615 200 -0.01(-0.74%)
Mar 30, 2011 1.627 1.627 1.627 1.627 22,900 -0.02(-1.39%)
Mar 29, 2011 1.660 1.660 1.650 1.650 3,500 -0.03(-1.86%)
Mar 28, 2011 1.691 1.691 1.681 1.681 5,000 -0.03(-2.03%)
Mar 25, 2011 1.716 1.716 1.716 1.716 5,000 +0.06(+3.44%)
Mar 24, 2011 1.711 1.711 1.659 1.659 18,800 -0.02(-1.06%)
Mar 23, 2011 1.637 1.683 1.637 1.677 14,600 +0.08(+5.15%)
Mar 22, 2011 1.588 1.595 1.588 1.595 2,200 +0.02(+1.36%)
Mar 21, 2011 1.572 1.573 1.572 1.573 5,000 +0.03(+1.92%)
Mar 18, 2011 1.525 1.577 1.504 1.543 8,600 +0.04(+2.89%)
Mar 16, 2011 1.500 1.500 1.500 1.500 0 +0.01(+0.52%)
Mar 15, 2011 1.494 1.496 1.399 1.492 43,900 -0.09(-5.45%)
Mar 14, 2011 1.603 1.611 1.578 1.578 9,800 -0.02(-1.11%)
Mar 11, 2011 1.562 1.596 1.543 1.596 7,900 -0.01(-0.78%)
Mar 10, 2011 1.693 1.693 1.558 1.609 17,700 -0.11(-6.65%)
Mar 09, 2011 1.754 1.756 1.719 1.723 17,100 -0.05(-2.63%)
Mar 08, 2011 1.777 1.813 1.770 1.770 14,200 -0.01(-0.45%)
Mar 07, 2011 1.771 1.819 1.771 1.778 32,100 -0.00(-0.06%)
Mar 04, 2011 1.750 1.803 1.746 1.778 23,000 +0.02(+1.19%)
Mar 03, 2011 1.778 1.796 1.756 1.758 19,100 -0.02(-1.18%)
Mar 02, 2011 1.815 1.815 1.778 1.778 700 -0.04(-2.09%)
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.