14-day Premium Trial Subscription Try For FreeTry Free
PINK:EANRF
Delisted

EASTMAIN RES INC Stock Price (Quote)

$0.204
+0 (+0%)
At Close: May 12, 2022

Range Low Price High Price Comment
30 days $0.204 $0.204 Thursday, 12th May 2022 EANRF stock ended at $0.204. During the day the stock fluctuated 0% from a day low at $0.204 to a day high of $0.204.
90 days $0.204 $0.204
52 weeks $0.204 $0.204

Historical EASTMAIN RES INC prices

Date Open High Low Close Volume
Apr 22, 2016 $0.377 $0.391 $0.376 $0.391 38 600
Apr 21, 2016 $0.392 $0.392 $0.376 $0.379 80 400
Apr 20, 2016 $0.376 $0.395 $0.368 $0.382 113 000
Apr 19, 2016 $0.380 $0.386 $0.375 $0.379 185 200
Apr 18, 2016 $0.360 $0.374 $0.354 $0.358 88 600
Apr 15, 2016 $0.352 $0.369 $0.349 $0.369 87 900
Apr 14, 2016 $0.357 $0.363 $0.335 $0.359 99 800
Apr 13, 2016 $0.347 $0.365 $0.340 $0.346 131 700
Apr 12, 2016 $0.378 $0.378 $0.340 $0.366 135 600
Apr 11, 2016 $0.389 $0.390 $0.364 $0.378 246 100
Apr 08, 2016 $0.384 $0.390 $0.355 $0.380 274 700
Apr 07, 2016 $0.345 $0.359 $0.340 $0.359 85 200
Apr 06, 2016 $0.344 $0.344 $0.333 $0.339 35 900
Apr 05, 2016 $0.324 $0.345 $0.324 $0.340 47 300
Apr 04, 2016 $0.314 $0.336 $0.309 $0.328 206 800
Apr 01, 2016 $0.305 $0.317 $0.297 $0.313 124 400
Mar 31, 2016 $0.284 $0.302 $0.284 $0.302 45 600
Mar 30, 2016 $0.279 $0.283 $0.270 $0.281 121 400
Mar 29, 2016 $0.286 $0.286 $0.266 $0.280 84 400
Mar 28, 2016 $0.283 $0.284 $0.271 $0.278 158 600
Mar 24, 2016 $0.289 $0.290 $0.273 $0.283 133 500
Mar 23, 2016 $0.292 $0.302 $0.282 $0.283 133 700
Mar 22, 2016 $0.282 $0.300 $0.282 $0.290 257 500
Mar 21, 2016 $0.279 $0.286 $0.260 $0.267 417 800
Mar 18, 2016 $0.264 $0.300 $0.248 $0.255 1 036 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EANRF stock historical prices to predict future price movements?
Trend Analysis: Examine the EANRF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EANRF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!