Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Plains Res Ltd (OP: EGPLF )

0.0910 UNCHANGED
Last Price Updated: 2:55 PM EDT, Jun 3, 2024 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 (%)
Oct 31, 2018 0.0597 0.0724 0.0597 0.0724 11,100 +0.02(+29.52%)
Oct 30, 2018 0.0559 0.0559 0.0559 0.0559 2,000 -0.00(-2.78%)
Oct 29, 2018 0.0553 0.0575 0.0552 0.0575 42,692 +0.00(+0.52%)
Oct 26, 2018 0.0620 0.0710 0.0572 0.0572 229,000 -0.00(-7.74%)
Oct 25, 2018 0.0610 0.0669 0.0600 0.0620 95,000 +0.00(+3.33%)
Oct 24, 2018 0.0630 0.0630 0.0600 0.0600 30,000 -0.01(-12.66%)
Oct 23, 2018 0.0609 0.0700 0.0600 0.0687 24,640 -0.00(-1.86%)
Oct 22, 2018 0.0637 0.0700 0.0637 0.0700 8,530 +0.00(+0.00%)
Oct 18, 2018 0.0700 0.0700 0.0700 0 +0.01(+9.03%)
Oct 17, 2018 0.0603 0.0642 0.0603 0.0642 4,000 -0.00(-5.59%)
Oct 16, 2018 0.0610 0.0680 0.0610 0.0680 20,000 +0.00(+1.49%)
Oct 15, 2018 0.0700 0.0700 0.0670 0.0670 60,000 -0.00(-1.47%)
Oct 11, 2018 0.0680 0.0680 0.0680 0 -0.01(-11.69%)
Oct 10, 2018 0.0800 0.0800 0.0660 0.0770 26,625 -0.00(-2.65%)
Oct 09, 2018 0.0791 0.0791 0.0791 0.0791 10,000 +0.01(+13.00%)
Oct 02, 2018 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Sep 28, 2018 0.0740 0.0740 0.0740 0 -0.00(-0.94%)
Sep 24, 2018 0.0747 0.0747 0.0747 0 -0.00(-4.11%)
Sep 21, 2018 0.0670 0.0779 0.0670 0.0779 115,400 +0.01(+11.76%)
Sep 20, 2018 0.0697 0.0786 0.0662 0.0697 148,000 +0.00(+2.50%)
Sep 19, 2018 0.0680 0.0680 0.0680 0.0680 19,000 +0.00(+0.00%)
Sep 17, 2018 0.0680 0.0680 0.0680 0 -0.00(-6.21%)
Sep 14, 2018 0.0830 0.0830 0.0725 0.0725 59,000 -0.00(-4.61%)
Sep 13, 2018 0.0760 0.0760 0.0760 0.0760 15,000 -0.01(-11.53%)
Sep 12, 2018 0.0770 0.0859 0.0600 0.0859 9,000 +0.01(+11.56%)
Sep 11, 2018 0.0770 0.0770 0.0770 0.0770 18,400 +0.00(+0.00%)
Sep 10, 2018 0.0703 0.0770 0.0703 0.0770 25,339 +0.00(+0.13%)
Sep 06, 2018 0.0769 0.0769 0.0769 0 +0.00(+5.49%)
Sep 05, 2018 0.0729 0.0729 0.0729 0.0729 10,000 -0.01(-7.49%)
Sep 04, 2018 0.0794 0.0794 0.0788 0.0788 16,500 +0.01(+16.22%)
Aug 31, 2018 0.0678 0.0678 0.0678 0 -0.00(-6.09%)
Aug 29, 2018 0.0722 0.0722 0.0722 0 +0.00(+5.56%)
Aug 28, 2018 0.0840 0.0840 0.0684 0.0684 9,589 -0.02(-23.92%)
Aug 27, 2018 0.0746 0.0899 0.0746 0.0899 7,000 +0.00(+2.16%)
Aug 24, 2018 0.0880 0.0880 0.0800 0.0880 98,900 -0.00(-0.11%)
Aug 23, 2018 0.0881 0.0881 0.0881 0.0881 20,000 +0.01(+10.12%)
Aug 22, 2018 0.0830 0.0830 0.0729 0.0800 11,400 +0.01(+11.73%)
Aug 21, 2018 0.0716 0.0716 0.0716 0.0716 2,000 +0.00(+0.00%)
Aug 20, 2018 0.0691 0.0716 0.0691 0.0716 5,040 +0.00(+3.62%)
Aug 17, 2018 0.0767 0.0767 0.0691 0.0691 10,000 -0.01(-16.75%)
Aug 16, 2018 0.0800 0.0900 0.0687 0.0830 52,500 +0.01(+7.37%)
Aug 15, 2018 0.0685 0.0773 0.0685 0.0773 35,000 +0.01(+14.69%)
Aug 14, 2018 0.0701 0.0701 0.0653 0.0674 62,500 -0.00(-1.46%)
Aug 13, 2018 0.0684 0.0684 0.0684 0.0684 4,000 -0.02(-22.27%)
Aug 10, 2018 0.0803 0.0880 0.0803 0.0880 4,000 +0.01(+18.92%)
Aug 09, 2018 0.0740 0.0900 0.0740 0.0740 25,600 -0.01(-7.50%)
Aug 07, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Aug 06, 2018 0.0600 0.0650 0.0600 0.0650 14,000 -0.01(-13.45%)
Aug 03, 2018 0.0750 0.0751 0.0750 0.0751 17,500 +0.00(+0.13%)
Aug 02, 2018 0.0787 0.0787 0.0750 0.0750 28,500 +0.00(+1.35%)
Aug 01, 2018 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+2.92%)
Jul 31, 2018 0.0718 0.0719 0.0718 0.0719 11,000 -0.01(-10.12%)
Jul 30, 2018 0.0800 0.0800 0.0694 0.0800 22,735 -0.01(-6.21%)
Jul 27, 2018 0.0853 0.0853 0.0853 0.0853 5,000 +0.01(+9.36%)
Jul 25, 2018 0.0780 0.0780 0.0780 0 -0.00(-0.76%)
Jul 24, 2018 0.0924 0.0924 0.0850 0.0786 49,262 -0.03(-25.00%)
Jul 16, 2018 0.1048 0.1048 0.1048 0 -0.00(-0.19%)
Jul 13, 2018 0.1050 0.1081 0.1050 0.1050 60,000 -0.01(-12.50%)
Jul 12, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+16.50%)
Jul 11, 2018 0.1030 0.1030 0.1030 0.1030 1,000 -0.01(-10.20%)
Jul 06, 2018 0.1147 0.1147 0.1147 0 +0.01(+12.69%)
Jul 05, 2018 0.1050 0.1018 0.1018 13,300 -0.00(-3.07%)
Jul 03, 2018 0.1050 0.1050 0.1050 0 +0.01(+8.81%)
Jun 25, 2018 0.0965 0.0965 0.0965 0 -0.01(-9.73%)
Jun 22, 2018 0.1069 0.1069 0.1069 0.1069 1,000 +0.01(+7.98%)
Jun 21, 2018 0.1070 0.1140 0.0990 0.0990 5,914 -0.01(-10.99%)
Jun 19, 2018 0.1112 0.1112 0.1112 0 +0.01(+6.94%)
Jun 18, 2018 0.1040 0.1040 0.1040 0.1040 1,000 -0.00(-1.89%)
Jun 15, 2018 0.1060 0.1060 0.1060 0.1060 2,000 -0.01(-11.67%)
Jun 14, 2018 0.1200 0.1200 0.1164 0.1200 30,000 +0.00(+0.00%)
Jun 13, 2018 0.1137 0.1200 0.1137 0.1200 15,000 +0.00(+2.48%)
Jun 12, 2018 0.1154 0.1171 0.1154 0.1171 3,500 -0.00(-0.26%)
Jun 11, 2018 0.1151 0.1213 0.1151 0.1174 45,000 -0.00(-2.17%)
Jun 08, 2018 0.1110 0.1294 0.1110 0.1200 21,000 +0.01(+10.09%)
Jun 07, 2018 0.1090 0.1090 0.1090 0.1090 5,000 +0.00(+0.00%)
Jun 06, 2018 0.1262 0.1262 0.1090 0.1090 16,000 -0.02(-14.38%)
Jun 05, 2018 0.1260 0.1273 0.1260 0.1273 14,000 +0.01(+12.16%)
Jun 04, 2018 0.1111 0.1258 0.1111 0.1135 41,000 -0.00(-0.26%)
Jun 01, 2018 0.1100 0.1138 0.1100 0.1138 5,000 +0.00(+0.71%)
May 31, 2018 0.1080 0.1130 0.1080 0.1130 11,090 +0.00(+1.80%)
May 30, 2018 0.1000 0.1110 0.1000 0.1110 6,250 +0.00(+1.93%)
May 29, 2018 0.0986 0.1089 0.0986 0.1089 58,000 +0.02(+16.85%)
May 25, 2018 0.0932 0.0932 0.0932 0 -0.01(-6.80%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
May 23, 2018 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.50%)
May 22, 2018 0.0970 0.0995 0.0970 0.0995 32,000 +0.02(+24.38%)
May 21, 2018 0.0800 0.0800 0.0800 0.0800 640 -0.02(-17.44%)
May 18, 2018 0.1070 0.1070 0.0969 0.0969 800 -0.00(-3.10%)
May 17, 2018 0.1014 0.1014 0.1000 0.1000 17,000 -0.01(-8.26%)
May 09, 2018 0.1090 0.1090 0.1090 0 +0.00(+0.87%)
May 08, 2018 0.1100 0.1100 0.1081 0.1081 4,500 +0.01(+4.91%)
May 04, 2018 0.1030 0.1030 0.1030 0 -0.01(-7.37%)
May 03, 2018 0.1200 0.1200 0.1112 0.1112 8,000 +0.01(+11.09%)
May 02, 2018 0.1080 0.1089 0.1000 0.1001 28,000 -0.01(-9.00%)
May 01, 2018 0.1210 0.1210 0.1100 0.1100 25,485 +0.00(+4.67%)
Apr 30, 2018 0.1226 0.1226 0.1051 0.1051 30,650 -0.00(-4.46%)
Apr 27, 2018 0.1165 0.1226 0.1100 0.1100 43,976 -0.01(-9.09%)
Apr 25, 2018 0.1210 0.1210 0.1210 0 -0.01(-10.37%)
Apr 24, 2018 0.1350 0.1350 0.1268 0.1350 22,000 +0.00(+0.00%)
Apr 23, 2018 0.1300 0.1350 0.1300 0.1350 3,100 -0.00(-1.89%)
Apr 20, 2018 0.1395 0.1396 0.1376 0.1376 31,930 -0.00(-1.71%)
Apr 19, 2018 0.1385 0.1400 0.1385 0.1400 13,000 +0.00(+1.01%)
Apr 18, 2018 0.1315 0.1400 0.1276 0.1386 18,000 +0.01(+6.62%)
Apr 17, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-1.52%)
Apr 16, 2018 0.1375 0.1375 0.1240 0.1320 29,000 +0.00(+2.33%)
Apr 13, 2018 0.1511 0.1511 0.1187 0.1290 73,600 -0.00(-1.45%)
Apr 12, 2018 0.1569 0.1569 0.1300 0.1309 212,947 -0.03(-18.19%)
Apr 11, 2018 0.1644 0.1690 0.1407 0.1600 133,833 -0.03(-15.07%)
Apr 10, 2018 0.2250 0.2274 0.1853 0.1884 44,650 -0.04(-16.27%)
Apr 09, 2018 0.2154 0.2290 0.2107 0.2250 74,919 +0.01(+5.14%)
Apr 06, 2018 0.1917 0.2155 0.1917 0.2140 50,915 +0.03(+18.23%)
Apr 05, 2018 0.1810 0.1850 0.1810 0.1810 15,000 -0.01(-5.77%)
Apr 04, 2018 0.2000 0.2057 0.1921 0.1921 45,000 -0.00(-2.00%)
Apr 03, 2018 0.1921 0.1972 0.1921 0.1960 26,500 +0.00(+1.90%)
Apr 02, 2018 0.1981 0.2127 0.1916 0.1923 76,750 -0.01(-3.83%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Mar 28, 2018 0.1981 0.1981 0.1879 0.1980 49,131 +0.01(+4.21%)
Mar 27, 2018 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Mar 26, 2018 0.1900 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Mar 23, 2018 0.1948 0.1948 0.1873 0.1900 9,000 -0.01(-2.56%)
Mar 22, 2018 0.1900 0.1950 0.1830 0.1950 9,100 -0.00(-0.36%)
Mar 21, 2018 0.1957 0.1957 0.1957 0.1957 400 +0.01(+3.00%)
Mar 20, 2018 0.1890 0.1921 0.1823 0.1900 45,016 +0.00(+1.06%)
Mar 19, 2018 0.1900 0.1970 0.1814 0.1880 32,640 -0.00(-0.53%)
Mar 16, 2018 0.1840 0.1910 0.1800 0.1890 4,100 +0.01(+2.72%)
Mar 15, 2018 0.1775 0.1886 0.1775 0.1840 9,550 +0.01(+6.42%)
Mar 14, 2018 0.1860 0.1860 0.1729 0.1729 13,500 -0.01(-6.54%)
Mar 13, 2018 0.1955 0.1955 0.1833 0.1850 2,600 -0.00(-1.60%)
Mar 12, 2018 0.1793 0.1918 0.1793 0.1880 12,500 +0.01(+7.24%)
Mar 09, 2018 0.1800 0.1860 0.1753 0.1753 61,400 +0.01(+6.44%)
Mar 08, 2018 0.1848 0.1848 0.1647 0.1647 4,000 -0.03(-13.27%)
Mar 07, 2018 0.1860 0.1899 0.1713 0.1899 48,450 +0.02(+8.95%)
Mar 06, 2018 0.1743 0.1743 0.1743 0.1743 2,000 -0.00(-0.63%)
Mar 05, 2018 0.1750 0.1781 0.1750 0.1754 2,718 -0.00(-1.68%)
Mar 02, 2018 0.1730 0.1784 0.1730 0.1784 57,000 +0.01(+4.69%)
Mar 01, 2018 0.1800 0.1828 0.1700 0.1704 123,375 -0.01(-4.96%)
Feb 28, 2018 0.1750 0.1793 0.1750 0.1793 15,000 +0.00(+0.17%)
Feb 27, 2018 0.1794 0.1794 0.1790 0.1790 9,500 +0.01(+8.22%)
Feb 26, 2018 0.1774 0.1775 0.1654 0.1654 44,700 +0.01(+7.12%)
Feb 23, 2018 0.1544 0.1544 0.1544 0.1544 19,700 -0.01(-5.39%)
Feb 22, 2018 0.1632 0.1632 0.1632 0.1632 1,200 +0.01(+4.15%)
Feb 21, 2018 0.1567 0.1567 0.1567 0.1567 10,000 +0.00(+0.45%)
Feb 16, 2018 0.1560 0.1560 0.1560 0 +0.00(+0.00%)
Feb 15, 2018 0.1560 0.1560 0.1560 0.1560 1,000 -0.00(-0.32%)
Feb 14, 2018 0.1565 0.1565 0.1565 0.1565 4,000 +0.00(+2.49%)
Feb 13, 2018 0.1607 0.1607 0.1487 0.1527 24,500 +0.00(+0.46%)
Feb 12, 2018 0.1638 0.1638 0.1520 0.1520 44,400 -0.02(-13.29%)
Feb 08, 2018 0.1753 0.1753 0.1753 0 +0.01(+7.55%)
Feb 07, 2018 0.1590 0.1811 0.1590 0.1630 43,000 +0.01(+3.30%)
Feb 06, 2018 0.1595 0.1658 0.1578 0.1578 15,000 -0.02(-10.85%)
Feb 05, 2018 0.1745 0.1770 0.1649 0.1770 16,000 +0.00(+2.25%)
Feb 02, 2018 0.1821 0.1897 0.1693 0.1731 71,195 -0.01(-4.99%)
Feb 01, 2018 0.1704 0.1822 0.1704 0.1822 27,000 +0.01(+6.92%)
Jan 31, 2018 0.1771 0.1800 0.1668 0.1704 82,000 -0.01(-3.40%)
Jan 30, 2018 0.1825 0.1906 0.1764 0.1764 30,000 -0.00(-2.16%)
Jan 29, 2018 0.1986 0.1986 0.1803 0.1803 14,600 -0.00(-1.37%)
Jan 26, 2018 0.1845 0.1847 0.1826 0.1828 116,283 +0.00(+0.55%)
Jan 25, 2018 0.1797 0.1909 0.1797 0.1818 18,500 -0.00(-0.33%)
Jan 24, 2018 0.1770 0.1864 0.1730 0.1824 59,000 +0.01(+4.23%)
Jan 23, 2018 0.1873 0.1923 0.1684 0.1750 82,000 -0.01(-7.31%)
Jan 22, 2018 0.1887 0.1987 0.1887 0.1888 21,500 +0.01(+2.72%)
Jan 19, 2018 0.1899 0.1899 0.1838 0.1838 10,871 -0.00(-2.08%)
Jan 18, 2018 0.1870 0.1877 0.1870 0.1877 6,000 +0.01(+4.28%)
Jan 17, 2018 0.1820 0.1971 0.1750 0.1800 150,347 +0.00(+0.00%)
Jan 16, 2018 0.1880 0.1880 0.1800 0.1800 74,803 -0.01(-4.56%)
Jan 12, 2018 0.1886 0.1886 0.1886 0 +0.01(+4.78%)
Jan 11, 2018 0.1713 0.1937 0.1673 0.1800 64,100 +0.02(+9.16%)
Jan 10, 2018 0.1872 0.1920 0.1649 0.1649 89,200 -0.03(-15.26%)
Jan 09, 2018 0.1951 0.1980 0.1907 0.1946 31,000 -0.00(-1.32%)
Jan 08, 2018 0.2012 0.2012 0.1821 0.1972 25,100 +0.01(+8.23%)
Jan 05, 2018 0.1938 0.1976 0.1800 0.1822 71,000 -0.01(-3.03%)
Jan 04, 2018 0.1890 0.1959 0.1719 0.1879 71,000 -0.01(-6.05%)
Jan 03, 2018 0.1890 0.2000 0.1800 0.2000 198,500 +0.02(+12.36%)
Jan 02, 2018 0.1990 0.2000 0.1780 0.1780 54,000 -0.01(-6.37%)
Dec 29, 2017 0.1901 0.1901 0.1901 0 +0.01(+5.61%)
Dec 28, 2017 0.1774 0.1898 0.1696 0.1800 9,100 -0.00(-1.64%)
Dec 27, 2017 0.1858 0.2017 0.1750 0.1830 39,800 +0.01(+6.40%)
Dec 22, 2017 0.1720 0.1720 0.1720 0 -0.00(-0.35%)
Dec 21, 2017 0.1765 0.1809 0.1607 0.1726 43,700 +0.01(+6.54%)
Dec 20, 2017 0.1553 0.1696 0.1515 0.1620 46,000 +0.00(+1.89%)
Dec 19, 2017 0.1511 0.1592 0.1511 0.1590 70,100 +0.01(+4.81%)
Dec 18, 2017 0.1396 0.1517 0.1396 0.1517 34,000 +0.01(+7.97%)
Dec 15, 2017 0.1448 0.1450 0.1405 0.1405 30,000 -0.00(-0.21%)
Dec 14, 2017 0.1447 0.1447 0.1408 0.1408 56,000 -0.00(-2.90%)
Dec 13, 2017 0.1445 0.1450 0.1445 0.1450 5,000 +0.01(+5.84%)
Dec 12, 2017 0.1437 0.1595 0.1366 0.1370 130,600 -0.00(-3.52%)
Dec 11, 2017 0.1519 0.1519 0.1420 0.1420 21,666 -0.01(-5.33%)
Dec 07, 2017 0.1500 0.1500 0.1500 0 +0.01(+9.89%)
Dec 06, 2017 0.1477 0.1510 0.1361 0.1365 90,000 -0.01(-3.67%)
Dec 05, 2017 0.1630 0.1630 0.1400 0.1417 106,237 +0.00(+0.78%)
Dec 04, 2017 0.1430 0.1430 0.1380 0.1406 50,000 +0.02(+15.91%)
Dec 01, 2017 0.1213 0.1213 0.1213 0.1213 5,000 -0.00(-0.49%)
Nov 30, 2017 0.1197 0.1270 0.1116 0.1219 25,000 +0.01(+8.26%)
Nov 29, 2017 0.1237 0.1237 0.1126 0.1126 107,500 -0.01(-7.02%)
Nov 28, 2017 0.1232 0.1232 0.1130 0.1211 28,900 -0.00(-1.94%)
Nov 27, 2017 0.1218 0.1235 0.1087 0.1235 22,000 +0.02(+19.90%)
Nov 24, 2017 0.1100 0.1100 0.1030 0.1030 182,666 -0.01(-9.65%)
Nov 22, 2017 0.1106 0.1140 0.1106 0.1140 6,850 +0.00(+4.20%)
Nov 21, 2017 0.1181 0.1213 0.1094 0.1094 96,833 -0.00(-3.19%)
Nov 20, 2017 0.1094 0.1211 0.1094 0.1130 33,060 +0.00(+2.73%)
Nov 17, 2017 0.1100 0.1100 0.1100 0.1100 225 +0.00(+0.27%)
Nov 16, 2017 0.1097 0.1097 0.1097 0.1097 17,000 -0.00(-3.35%)
Nov 15, 2017 0.1200 0.1200 0.1076 0.1135 21,000 +0.00(+3.37%)
Nov 14, 2017 0.1059 0.1158 0.1020 0.1098 28,480 -0.00(-0.36%)
Nov 10, 2017 0.1102 0.1102 0.1102 0 +0.00(+1.57%)
Nov 09, 2017 0.1083 0.1085 0.1083 0.1085 5,478 -0.00(-0.46%)
Nov 08, 2017 0.1058 0.1090 0.1058 0.1090 17,526 -0.01(-7.18%)
Nov 07, 2017 0.1037 0.1213 0.1037 0.1174 76,260 +0.01(+14.02%)
Nov 06, 2017 0.1006 0.1030 0.1006 0.1030 26,800 +0.00(+0.29%)
Nov 03, 2017 0.1200 0.1200 0.1027 0.1027 31,500 -0.02(-13.77%)
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.