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 31, 2018 0.1889 0.1889 0.1889 0.1889 5,000 -0.00(-1.08%)
May 30, 2018 0.1943 0.1943 0.1881 0.1910 16,200 -0.01(-5.26%)
May 25, 2018 0.2016 0.2016 0.2016 0 +0.01(+5.44%)
May 24, 2018 0.2042 0.2042 0.1912 0.1912 76,000 -0.00(-0.88%)
May 23, 2018 0.2039 0.2040 0.1929 0.1929 53,500 -0.01(-3.84%)
May 22, 2018 0.2038 0.2038 0.2006 0.2006 17,350 -0.03(-12.78%)
May 21, 2018 0.1940 0.2300 0.1940 0.2300 4,600 +0.02(+9.00%)
May 18, 2018 0.2045 0.2110 0.2045 0.2110 56,950 +0.00(+0.48%)
May 17, 2018 0.2110 0.2110 0.2069 0.2100 16,000 +0.01(+2.74%)
May 16, 2018 0.1928 0.2100 0.1928 0.2044 18,000 +0.01(+6.79%)
May 14, 2018 0.1914 0.1914 0.1914 0 -0.00(-1.14%)
May 11, 2018 0.1900 0.1938 0.1680 0.1936 46,460 +0.00(+1.89%)
May 10, 2018 0.1821 0.1900 0.1821 0.1900 10,350 +0.00(+1.50%)
May 09, 2018 0.1872 0.1872 0.1872 0.1872 100 -0.01(-6.40%)
May 08, 2018 0.2035 0.2035 0.2000 0.2000 14,500 +0.01(+4.38%)
May 07, 2018 0.1902 0.1951 0.1902 0.1916 29,760 +0.00(+1.86%)
May 04, 2018 0.1922 0.1922 0.1851 0.1881 12,480 -0.00(-2.23%)
May 03, 2018 0.1924 0.1924 0.1924 0.1924 2,500 -0.00(-0.31%)
May 02, 2018 0.1930 0.1930 0.1930 0.1930 24,500 -0.00(-0.20%)
May 01, 2018 0.1995 0.2058 0.1934 0.1934 52,400 -0.01(-3.84%)
Apr 30, 2018 0.2081 0.2081 0.2011 0.2011 24,400 +0.00(+0.05%)
Apr 27, 2018 0.2010 0.2010 0.2010 0.2010 5,000 -0.02(-9.87%)
Apr 25, 2018 0.2230 0.2230 0.2230 0 +0.00(+1.87%)
Apr 24, 2018 0.2110 0.2190 0.2070 0.2189 43,550 +0.01(+5.09%)
Apr 23, 2018 0.2126 0.2126 0.1988 0.2083 30,000 +0.00(+1.41%)
Apr 20, 2018 0.2100 0.2100 0.2054 0.2054 10,200 -0.02(-7.89%)
Apr 19, 2018 0.2110 0.2250 0.2050 0.2230 130,000 +0.01(+4.99%)
Apr 18, 2018 0.1980 0.2124 0.1980 0.2124 2,300 +0.00(+1.24%)
Apr 17, 2018 0.1861 0.2098 0.1861 0.2098 50,300 +0.02(+8.70%)
Apr 16, 2018 0.1929 0.1968 0.1858 0.1930 34,400 +0.00(+0.31%)
Apr 13, 2018 0.1662 0.1924 0.1662 0.1924 168,550 +0.02(+9.57%)
Apr 12, 2018 0.1900 0.1900 0.1756 0.1756 61,225 -0.00(-1.48%)
Apr 11, 2018 0.1822 0.1822 0.1782 0.1782 37,700 -0.01(-5.48%)
Apr 09, 2018 0.1886 0.1886 0.1886 78,500 -0.00(-0.07%)
Apr 06, 2018 0.1840 0.1887 0.1840 0.1887 6,500 +0.01(+7.22%)
Apr 05, 2018 0.1886 0.1886 0.1759 0.1760 75,500 +0.00(+0.69%)
Apr 04, 2018 0.1852 0.1852 0.1730 0.1748 46,904 -0.01(-3.80%)
Apr 03, 2018 0.1666 0.1817 0.1666 0.1817 74,000 +0.01(+8.15%)
Apr 02, 2018 0.1604 0.1765 0.1604 0.1680 13,704 -0.01(-4.87%)
Mar 29, 2018 0.1766 0.1766 0.1766 0 +0.01(+6.07%)
Mar 28, 2018 0.1644 0.1665 0.1549 0.1665 18,000 -0.00(-1.48%)
Mar 27, 2018 0.1671 0.1690 0.1671 0.1690 4,080 +0.00(+1.32%)
Mar 26, 2018 0.1689 0.1689 0.1668 0.1668 7,000 +0.01(+4.25%)
Mar 23, 2018 0.1600 0.1729 0.1600 0.1600 40,790 +0.00(+2.04%)
Mar 22, 2018 0.1568 0.1614 0.1501 0.1568 263,000 +0.00(+1.23%)
Mar 21, 2018 0.1709 0.1748 0.1380 0.1549 586,100 -0.01(-6.40%)
Mar 20, 2018 0.1596 0.1655 0.1596 0.1655 39,700 +0.01(+3.89%)
Mar 19, 2018 0.1700 0.1744 0.1593 0.1593 43,375 -0.01(-6.35%)
Mar 16, 2018 0.1700 0.1759 0.1700 0.1701 10,200 -0.00(-2.41%)
Mar 15, 2018 0.1791 0.1800 0.1700 0.1743 73,000 -0.00(-1.86%)
Mar 14, 2018 0.1776 0.1796 0.1776 0.1776 14,000 +0.00(+1.49%)
Mar 13, 2018 0.1809 0.1809 0.1750 0.1750 32,700 -0.02(-7.95%)
Mar 12, 2018 0.1773 0.1901 0.1741 0.1901 37,500 +0.02(+9.64%)
Mar 09, 2018 0.1773 0.1773 0.1734 0.1734 18,000 -0.01(-3.40%)
Mar 08, 2018 0.1758 0.1796 0.1726 0.1795 45,900 -0.00(-0.28%)
Mar 07, 2018 0.1740 0.1832 0.1740 0.1800 57,250 +0.00(+0.00%)
Mar 06, 2018 0.1800 0.1920 0.1733 0.1800 69,600 -0.01(-3.59%)
Mar 05, 2018 0.1830 0.1867 0.1722 0.1867 30,500 +0.01(+3.72%)
Mar 02, 2018 0.1726 0.1874 0.1726 0.1800 11,200 +0.01(+3.27%)
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.