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

Eagle Plains Res Ltd (OP: EGPLF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 28, 2021 0.1270 0.1270 0.1270 0 +0.01(+5.92%)
Oct 27, 2021 0.1199 0.1300 0.1199 0.1199 9,999 -0.01(-8.33%)
Oct 26, 2021 0.1307 0.1308 0.1307 0.1308 10,538 -0.00(-3.33%)
Oct 25, 2021 0.1350 0.1353 0.1350 0.1353 5,614 -0.00(-1.24%)
Oct 22, 2021 0.1370 0.1370 0.1191 0.1370 16,250 +0.02(+12.66%)
Oct 20, 2021 0.1216 0.1216 0.1216 0 -0.01(-4.93%)
Oct 19, 2021 0.1280 0.1280 0.1203 0.1279 16,166 +0.01(+10.74%)
Oct 18, 2021 0.1159 0.1228 0.1155 0.1155 62,000 -0.00(-1.28%)
Oct 15, 2021 0.1170 0.1170 0.1170 0.1170 2,000 -0.01(-7.29%)
Oct 14, 2021 0.1262 0.1262 0.1262 0.1262 2,000 +0.00(+1.28%)
Oct 13, 2021 0.1111 0.1246 0.1106 0.1246 31,299 +0.01(+8.44%)
Oct 12, 2021 0.1146 0.1149 0.1105 0.1149 2,550 +0.00(+2.59%)
Oct 11, 2021 0.1120 0.1120 0.1120 0.1120 3,550 -0.00(-3.11%)
Oct 08, 2021 0.1156 0.1156 0.1156 0.1156 6,000 +0.00(+0.00%)
Oct 07, 2021 0.1177 0.1210 0.1156 0.1156 117,200 -0.01(-5.01%)
Oct 06, 2021 0.1217 0.1217 0.1202 0.1217 39,500 -0.01(-5.59%)
Oct 05, 2021 0.1236 0.1289 0.1200 0.1289 8,300 -0.01(-4.87%)
Oct 01, 2021 0.1355 0.1355 0.1355 0 +0.01(+9.10%)
Sep 30, 2021 0.1242 0.1242 0.1242 0.1242 184 -0.00(-2.44%)
Sep 29, 2021 0.1273 0.1273 0.1273 0.1273 15,000 -0.01(-5.56%)
Sep 27, 2021 0.1348 0.1348 0.1348 0 +0.01(+8.45%)
Sep 24, 2021 0.1243 0.1243 0.1243 0.1243 1,774 -0.01(-7.79%)
Sep 23, 2021 0.1321 0.1348 0.1321 0.1348 18,200 +0.01(+6.48%)
Sep 22, 2021 0.1266 0.1266 0.1266 0.1266 1,200 +0.00(+0.32%)
Sep 21, 2021 0.1300 0.1322 0.1260 0.1262 33,363 -0.00(-1.33%)
Sep 16, 2021 0.1279 0.1279 0.1279 0 -0.00(-0.39%)
Sep 15, 2021 0.1411 0.1411 0.1284 0.1284 71,929 -0.01(-9.89%)
Sep 13, 2021 0.1425 0.1425 0.1425 0 +0.01(+7.14%)
Sep 10, 2021 0.1350 0.1350 0.1330 0.1330 40,018 -0.01(-6.67%)
Sep 08, 2021 0.1425 0.1425 0.1425 0 +0.00(+1.79%)
Sep 07, 2021 0.1400 0.1420 0.1350 0.1400 8,000 +0.00(+1.08%)
Sep 03, 2021 0.1350 0.1400 0.1317 0.1385 21,240 +0.01(+4.06%)
Sep 02, 2021 0.1350 0.1350 0.1331 0.1331 25,500 -0.00(-1.41%)
Sep 01, 2021 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+2.20%)
Aug 31, 2021 0.1468 0.1468 0.1321 0.1321 9,700 -0.00(-0.15%)
Aug 30, 2021 0.1323 0.1323 0.1323 0.1323 14,000 -0.01(-8.76%)
Aug 27, 2021 0.1450 0.1450 0.1450 0.1450 200 +0.01(+10.27%)
Aug 26, 2021 0.1335 0.1335 0.1315 0.1315 22,060 -0.01(-9.31%)
Aug 25, 2021 0.1450 0.1450 0.1450 0.1450 3,701 +0.01(+8.05%)
Aug 24, 2021 0.1324 0.1509 0.1300 0.1342 13,149 +0.00(+0.90%)
Aug 23, 2021 0.1363 0.1363 0.1330 0.1330 12,076 +0.00(+2.31%)
Aug 19, 2021 0.1300 0.1300 0.1300 0 -0.01(-8.52%)
Aug 18, 2021 0.1303 0.1421 0.1303 0.1421 10,400 +0.01(+9.06%)
Aug 16, 2021 0.1303 0.1303 0.1303 0 -0.01(-9.20%)
Aug 13, 2021 0.1430 0.1435 0.1430 0.1435 375 +0.01(+7.73%)
Aug 12, 2021 0.1340 0.1340 0.1332 0.1332 28,833 -0.00(-0.60%)
Aug 11, 2021 0.1340 0.1340 0.1200 0.1340 4,240 +0.00(+3.08%)
Aug 10, 2021 0.1250 0.1300 0.1250 0.1300 10,800 +0.01(+4.25%)
Aug 09, 2021 0.1207 0.1247 0.1207 0.1247 41,914 -0.01(-7.01%)
Aug 06, 2021 0.1422 0.1422 0.1247 0.1341 5,541 -0.01(-6.16%)
Aug 05, 2021 0.1429 0.1429 0.1429 0.1429 2,000 -0.00(-0.07%)
Aug 04, 2021 0.1500 0.1600 0.1400 0.1430 32,156 +0.02(+15.32%)
Aug 03, 2021 0.1240 0.1240 0.1240 0.1240 100 +0.00(+3.33%)
Aug 02, 2021 0.1200 0.1208 0.1200 0.1200 15,269 -0.02(-11.31%)
Jul 30, 2021 0.1353 0.1353 0.1353 0.1353 5,000 -0.00(-0.07%)
Jul 29, 2021 0.1354 0.1354 0.1354 0.1354 184 +0.00(+0.89%)
Jul 26, 2021 0.1342 0.1342 0.1342 0 +0.01(+5.09%)
Jul 23, 2021 0.1277 0.1277 0.1277 0.1277 8,000 +0.01(+5.89%)
Jul 22, 2021 0.1230 0.1285 0.1206 0.1206 12,000 -0.01(-7.23%)
Jul 21, 2021 0.1300 0.1300 0.1300 0.1300 500 +0.01(+5.69%)
Jul 20, 2021 0.1230 0.1250 0.1230 0.1230 4,500 -0.00(-3.83%)
Jul 19, 2021 0.1231 0.1300 0.1231 0.1279 17,950 +0.01(+4.75%)
Jul 16, 2021 0.1272 0.1272 0.1221 0.1221 41,000 -0.01(-5.50%)
Jul 15, 2021 0.1380 0.1380 0.1292 0.1292 9,700 -0.01(-4.30%)
Jul 14, 2021 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+4.49%)
Jul 13, 2021 0.1292 0.1292 0.1292 0.1292 15,001 -0.01(-5.90%)
Jul 12, 2021 0.1373 0.1373 0.1373 0.1373 300 -0.01(-3.65%)
Jul 08, 2021 0.1425 0.1425 0.1425 0 -0.00(-1.72%)
Jul 07, 2021 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Jul 06, 2021 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+3.40%)
Jul 02, 2021 0.1337 0.1428 0.1309 0.1354 63,700 +0.02(+21.98%)
Jul 01, 2021 0.1455 0.1470 0.1110 0.1110 22,800 -0.02(-17.35%)
Jun 30, 2021 0.1351 0.1419 0.1343 0.1343 8,000 -0.00(-0.44%)
Jun 29, 2021 0.1422 0.1422 0.1349 0.1349 3,700 +0.00(+0.00%)
Jun 28, 2021 0.1349 0.1349 0.1320 0.1349 34,000 -0.01(-6.90%)
Jun 25, 2021 0.1357 0.1449 0.1357 0.1449 4,650 +0.01(+6.47%)
Jun 24, 2021 0.1353 0.1361 0.1353 0.1361 24,100 -0.00(-2.79%)
Jun 23, 2021 0.1400 0.1415 0.1400 0.1400 4,071 +0.01(+7.12%)
Jun 21, 2021 0.1307 0.1307 0.1307 0 -0.01(-5.56%)
Jun 18, 2021 0.1380 0.1384 0.1379 0.1384 10,888 +0.00(+2.52%)
Jun 17, 2021 0.1429 0.1429 0.1300 0.1350 93,000 -0.01(-7.85%)
Jun 16, 2021 0.1327 0.1465 0.1327 0.1465 22,054 +0.00(+2.95%)
Jun 15, 2021 0.1423 0.1423 0.1423 0.1423 110 +0.00(+3.57%)
Jun 11, 2021 0.1374 0.1374 0.1374 1 -0.00(-3.24%)
Jun 10, 2021 0.1420 0.1420 0.1420 0.1420 8,000 +0.00(+0.28%)
Jun 09, 2021 0.1438 0.1438 0.1416 0.1416 51,000 +0.00(+1.00%)
Jun 08, 2021 0.1402 0.1497 0.1401 0.1402 50,000 -0.01(-5.53%)
Jun 07, 2021 0.1484 0.1500 0.1480 0.1484 27,500 +0.00(+0.95%)
Jun 04, 2021 0.1401 0.1470 0.1401 0.1470 24,000 +0.01(+7.38%)
Jun 03, 2021 0.1369 0.1369 0.1369 0.1369 3,750 -0.02(-9.99%)
Jun 02, 2021 0.1521 0.1521 0.1500 0.1521 11,000 -0.00(-0.72%)
Jun 01, 2021 0.1500 0.1532 0.1500 0.1532 2,100 +0.00(+2.27%)
May 28, 2021 0.1370 0.1498 0.1370 0.1498 8,250 +0.01(+9.34%)
May 27, 2021 0.1350 0.1492 0.1350 0.1370 92,500 -0.00(-2.14%)
May 26, 2021 0.1362 0.1400 0.1362 0.1400 12,000 -0.00(-1.41%)
May 25, 2021 0.1410 0.1441 0.1395 0.1420 18,677 -0.01(-5.33%)
May 24, 2021 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+5.19%)
May 21, 2021 0.1478 0.1478 0.1300 0.1426 37,680 -0.01(-4.17%)
May 20, 2021 0.1498 0.1500 0.1200 0.1488 22,950 -0.00(-0.73%)
May 19, 2021 0.1457 0.1499 0.1288 0.1499 125,961 +0.01(+7.07%)
May 17, 2021 0.1400 0.1400 0.1400 0 +0.00(+1.67%)
May 13, 2021 0.1377 0.1377 0.1377 7 -0.00(-0.22%)
May 12, 2021 0.1380 0.1380 0.1380 0.1380 5,000 +0.00(+0.95%)
May 11, 2021 0.1240 0.1367 0.1240 0.1367 45,151 -0.00(-2.36%)
May 10, 2021 0.1360 0.1400 0.1360 0.1400 1,101 +0.01(+9.63%)
May 06, 2021 0.1277 0.1277 0.1277 0 -0.00(-0.08%)
May 05, 2021 0.1412 0.1412 0.1278 0.1278 31,100 -0.05(-29.00%)
May 04, 2021 0.1249 0.1800 0.1249 0.1800 11,950 +0.04(+33.33%)
May 03, 2021 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.22%)
Apr 30, 2021 0.1233 0.1353 0.1211 0.1353 5,700 +0.00(+3.76%)
Apr 29, 2021 0.1300 0.1304 0.1300 0.1304 8,100 +0.00(+0.31%)
Apr 28, 2021 0.1300 0.1300 0.1300 0.1300 83,060 +0.01(+6.21%)
Apr 27, 2021 0.1224 0.1224 0.1224 0.1224 1,000 +0.00(+0.33%)
Apr 26, 2021 0.1300 0.1300 0.1220 0.1220 20,782 -0.01(-6.15%)
Apr 22, 2021 0.1300 0.1300 0.1300 0 -0.00(-2.40%)
Apr 21, 2021 0.1300 0.1332 0.1300 0.1332 11,500 -0.00(-0.89%)
Apr 20, 2021 0.1263 0.1344 0.1178 0.1344 48,250 +0.10(+348.00%)
Apr 19, 2021 0.1300 0.1300 0.0300 0.0300 5,910 -0.10(-76.00%)
Apr 16, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+3.82%)
Apr 14, 2021 0.1204 0.1204 0.1204 0 -0.02(-11.86%)
Apr 13, 2021 0.1250 0.1366 0.1247 0.1366 51,000 +0.01(+5.08%)
Apr 12, 2021 0.1250 0.1300 0.1236 0.1300 45,725 +0.00(+0.00%)
Apr 09, 2021 0.1374 0.1374 0.1300 0.1300 24,600 -0.01(-6.81%)
Apr 08, 2021 0.1370 0.1395 0.1320 0.1395 27,300 +0.00(+1.97%)
Apr 07, 2021 0.1277 0.1368 0.1277 0.1368 4,500 -0.01(-4.87%)
Apr 05, 2021 0.1438 0.1438 0.1438 0 +0.00(+2.71%)
Apr 01, 2021 0.1341 0.1400 0.1302 0.1400 7,800 -0.01(-5.53%)
Mar 31, 2021 0.1500 0.1523 0.1482 0.1482 5,700 +0.01(+5.86%)
Mar 30, 2021 0.1336 0.1400 0.1336 0.1400 648 +0.01(+6.46%)
Mar 29, 2021 0.1400 0.1465 0.1315 0.1315 2,595 -0.01(-6.07%)
Mar 26, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 25, 2021 0.1367 0.1400 0.1367 0.1400 2,575 +0.00(+2.41%)
Mar 24, 2021 0.1363 0.1367 0.1363 0.1367 500 +0.00(+1.48%)
Mar 23, 2021 0.1347 0.1347 0.1347 0.1347 950 -0.00(-0.22%)
Mar 19, 2021 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 18, 2021 0.1450 0.1450 0.1450 0.1450 825 +0.00(+0.00%)
Mar 17, 2021 0.1489 0.1541 0.1371 0.1450 22,693 -0.00(-2.09%)
Mar 16, 2021 0.1481 0.1481 0.1481 0.1481 376 +0.01(+3.71%)
Mar 15, 2021 0.1482 0.1482 0.1427 0.1428 1,850 -0.01(-4.80%)
Mar 12, 2021 0.1319 0.1500 0.1279 0.1500 22,500 +0.02(+15.03%)
Mar 09, 2021 0.1304 0.1304 0.1304 0 -0.00(-2.69%)
Mar 08, 2021 0.1431 0.1439 0.1340 0.1340 25,002 -0.01(-4.29%)
Mar 05, 2021 0.1391 0.1400 0.1391 0.1400 4,300 +0.01(+6.22%)
Mar 04, 2021 0.1450 0.1450 0.1318 0.1318 9,300 -0.01(-5.86%)
Mar 03, 2021 0.1404 0.1404 0.1400 0.1400 4,000 +0.01(+7.12%)
Mar 02, 2021 0.1307 0.1307 0.1307 0.1307 8,000 +0.00(+1.08%)
Mar 01, 2021 0.1458 0.1458 0.1293 0.1293 5,150 -0.01(-7.64%)
Feb 26, 2021 0.1400 0.1400 0.1400 0.1400 5,800 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Feb 24, 2021 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-2.78%)
Feb 23, 2021 0.1440 0.1494 0.1440 0.1440 5,500 -0.01(-4.00%)
Feb 22, 2021 0.1400 0.1500 0.1248 0.1500 32,215 +0.01(+7.14%)
Feb 19, 2021 0.1309 0.1400 0.1309 0.1400 7,500 +0.00(+0.00%)
Feb 18, 2021 0.1400 0.1400 0.1400 0.1400 15,600 +0.00(+0.00%)
Feb 17, 2021 0.1336 0.1400 0.1336 0.1400 3,500 +0.00(+0.00%)
Feb 16, 2021 0.1368 0.1455 0.1329 0.1400 37,650 +0.00(+0.00%)
Feb 12, 2021 0.1400 0.1450 0.1400 0.1400 39,100 -0.01(-6.67%)
Feb 11, 2021 0.1500 0.1500 0.1500 0.1500 900 +0.00(+2.95%)
Feb 10, 2021 0.1457 0.1457 0.1344 0.1457 3,501 -0.00(-2.87%)
Feb 09, 2021 0.1219 0.1500 0.1219 0.1500 94,024 +0.02(+15.38%)
Feb 08, 2021 0.1319 0.1319 0.1300 0.1300 22,000 -0.00(-2.99%)
Feb 05, 2021 0.1202 0.1340 0.1202 0.1340 6,500 +0.01(+11.30%)
Feb 04, 2021 0.1200 0.1204 0.1177 0.1204 16,000 +0.00(+3.79%)
Feb 02, 2021 0.1160 0.1160 0.1160 0 -0.01(-10.77%)
Feb 01, 2021 0.1329 0.1338 0.1300 0.1300 14,700 +0.01(+7.53%)
Jan 28, 2021 0.1209 0.1209 0.1209 0 -0.01(-7.00%)
Jan 27, 2021 0.1300 0.1300 0.1300 0.1300 5,050 +0.01(+8.33%)
Jan 26, 2021 0.1349 0.1349 0.1200 0.1200 62,200 -0.00(-3.23%)
Jan 25, 2021 0.1250 0.1250 0.1119 0.1240 8,000 +0.01(+4.82%)
Jan 22, 2021 0.1389 0.1389 0.1183 0.1183 114,000 -0.01(-8.37%)
Jan 21, 2021 0.1164 0.1400 0.1163 0.1291 29,100 +0.02(+13.74%)
Jan 20, 2021 0.1200 0.1270 0.1135 0.1135 19,600 -0.00(-2.07%)
Jan 19, 2021 0.1139 0.1159 0.1139 0.1159 16,500 +0.00(+1.76%)
Jan 15, 2021 0.1139 0.1139 0.1139 0.1139 4,000 +0.00(+0.98%)
Jan 14, 2021 0.1128 0.1128 0.1128 1 +0.00(+0.00%)
Jan 13, 2021 0.1129 0.1129 0.1128 0.1128 45,000 -0.00(-0.09%)
Jan 12, 2021 0.1129 0.1129 0.1129 0.1129 1,000 -0.02(-15.87%)
Jan 11, 2021 0.1342 0.1342 0.1322 0.1342 5,500 +0.01(+11.83%)
Jan 08, 2021 0.1219 0.1231 0.1200 0.1200 53,900 -0.00(-2.91%)
Jan 07, 2021 0.1240 0.1336 0.1223 0.1236 51,500 +0.01(+4.48%)
Jan 06, 2021 0.1230 0.1230 0.1100 0.1183 174,494 -0.01(-5.96%)
Jan 05, 2021 0.1190 0.1258 0.1100 0.1258 37,833 +0.02(+14.36%)
Jan 04, 2021 0.1238 0.1238 0.1099 0.1100 86,470 -0.01(-10.13%)
Dec 31, 2020 0.1224 0.1224 0.1224 14,400 +0.00(+2.00%)
Dec 30, 2020 0.1100 0.1200 0.1051 0.1200 14,400 +0.01(+6.10%)
Dec 29, 2020 0.1145 0.1180 0.1011 0.1131 156,565 -0.01(-5.75%)
Dec 28, 2020 0.0800 0.1200 0.0800 0.1200 4,100 +0.01(+8.11%)
Dec 24, 2020 0.1178 0.1178 0.1110 0.1110 27,500 -0.02(-14.62%)
Dec 23, 2020 0.1100 0.1300 0.1082 0.1300 25,030 +0.02(+18.18%)
Dec 21, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.18%)
Dec 18, 2020 0.1190 0.1200 0.1120 0.1198 25,000 -0.00(-0.17%)
Dec 17, 2020 0.1141 0.1200 0.1092 0.1200 10,491 +0.00(+2.30%)
Dec 16, 2020 0.1100 0.1194 0.1100 0.1173 70,460 +0.01(+6.64%)
Dec 15, 2020 0.1100 0.1100 0.1100 0.1100 2,000 -0.00(-0.90%)
Dec 14, 2020 0.1105 0.1110 0.1105 0.1110 10,100 -0.00(-0.89%)
Dec 11, 2020 0.1120 0.1120 0.1120 0.1120 500 -0.00(-1.58%)
Dec 10, 2020 0.1130 0.1213 0.1130 0.1138 7,500 +0.00(+3.45%)
Dec 09, 2020 0.1107 0.1107 0.1100 0.1100 32,000 -0.00(-2.74%)
Dec 08, 2020 0.1190 0.1190 0.1131 0.1131 13,000 +0.00(+2.08%)
Dec 07, 2020 0.1100 0.1198 0.1100 0.1108 76,299 -0.00(-0.09%)
Dec 04, 2020 0.1200 0.1200 0.1109 0.1109 79,500 +0.00(+0.82%)
Dec 03, 2020 0.1200 0.1200 0.1100 0.1100 81,200 +0.00(+0.00%)
Dec 02, 2020 0.1090 0.1100 0.1090 0.1100 57,000 +0.00(+2.90%)
Dec 01, 2020 0.1099 0.1099 0.1069 0.1069 14,860 +0.00(+3.19%)
Nov 30, 2020 0.1200 0.1200 0.1036 0.1036 25,380 -0.01(-9.91%)
Nov 25, 2020 0.1150 0.1150 0.1150 0 +0.01(+11.65%)
Nov 23, 2020 0.1030 0.1030 0.1030 0 -0.01(-9.41%)
Nov 20, 2020 0.1061 0.1199 0.1030 0.1137 24,900 -0.00(-3.97%)
Nov 19, 2020 0.1157 0.1184 0.1157 0.1184 500 +0.01(+7.64%)
Nov 18, 2020 0.1175 0.1175 0.1068 0.1100 15,200 -0.01(-7.41%)
Nov 17, 2020 0.1219 0.1219 0.1188 0.1188 11,000 +0.01(+13.14%)
Nov 16, 2020 0.1186 0.1210 0.1050 0.1050 44,033 -0.02(-16.40%)
Nov 13, 2020 0.1190 0.1256 0.1190 0.1256 4,300 +0.01(+4.67%)
Nov 12, 2020 0.1210 0.1210 0.1200 0.1200 17,400 -0.00(-0.99%)
Nov 11, 2020 0.1060 0.1212 0.1060 0.1212 57,975 +0.01(+9.09%)
Nov 10, 2020 0.1111 0.1111 0.1111 0.1111 2,000 +0.00(+0.54%)
Nov 09, 2020 0.1109 0.1190 0.1105 0.1105 4,900 -0.01(-7.92%)
Nov 06, 2020 0.1190 0.1200 0.1190 0.1200 19,000 -0.01(-6.54%)
Nov 05, 2020 0.1300 0.1300 0.1138 0.1284 74,500 +0.00(+2.23%)
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.