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 25, 2023 0.0920 1,050 -0.06(-38.67%)
Oct 24, 2023 0.1500 0.1500 0.1500 0.1500 150 +0.06(+76.06%)
Oct 16, 2023 0.0852 0 +0.01(+20.00%)
Oct 13, 2023 0.0817 0.0817 0.0710 0.0710 32,055 -0.01(-16.47%)
Oct 11, 2023 0.0850 0 +0.00(+0.00%)
Oct 10, 2023 0.0850 0.0850 0.0850 0.0850 502 +0.01(+7.87%)
Oct 06, 2023 0.0788 0 -0.01(-8.27%)
Oct 04, 2023 0.0859 0 -0.01(-14.10%)
Sep 29, 2023 0.1000 0 +0.01(+11.11%)
Sep 21, 2023 0.0900 50 +0.00(+1.58%)
Sep 19, 2023 0.0886 1,000 -0.01(-8.66%)
Sep 15, 2023 0.0970 10,000 +0.01(+7.78%)
Sep 14, 2023 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Sep 12, 2023 0.0950 0 +0.01(+5.56%)
Sep 07, 2023 0.0900 1,000 -0.01(-5.26%)
Sep 06, 2023 0.0950 0.0950 0.0950 0.0950 25,500 -0.01(-7.77%)
Sep 05, 2023 0.1000 0.1030 0.0512 0.1030 8,250 -0.02(-14.17%)
Aug 30, 2023 0.1200 0 +0.02(+20.00%)
Aug 28, 2023 0.1000 0 +0.00(+0.00%)
Aug 25, 2023 0.0950 0.1000 0.0950 0.1000 85,004 +0.01(+5.26%)
Aug 23, 2023 0.0950 40,000 -0.02(-20.83%)
Aug 16, 2023 0.1200 0 +0.01(+12.15%)
Aug 15, 2023 0.1150 0.1150 0.1000 0.1070 289,900 -0.02(-17.69%)
Aug 11, 2023 0.1300 0 +0.00(+0.00%)
Aug 10, 2023 0.1300 0.1300 0.1300 0.1300 4,000 +0.03(+30.00%)
Aug 09, 2023 0.1400 0.1400 0.1000 0.1000 3,700 -0.05(-31.69%)
Aug 04, 2023 0.1464 0 -0.05(-26.80%)
Aug 02, 2023 0.2000 5,000 +0.05(+33.33%)
Jul 31, 2023 0.1500 1,000 +0.01(+3.45%)
Jul 27, 2023 0.1450 50 +0.00(+0.69%)
Jul 26, 2023 0.1440 0.1440 0.1440 0.1440 43,200 +0.01(+9.76%)
Jul 25, 2023 0.1402 0.1402 0.1312 0.1312 2,300 -0.01(-9.08%)
Jul 24, 2023 0.1443 0.1443 0.1400 0.1443 16,000 +0.00(+3.07%)
Jul 19, 2023 0.1400 2,000 -0.00(-1.41%)
Jul 18, 2023 0.1420 0.1420 0.1420 0.1420 6,000 -0.01(-9.09%)
Jul 17, 2023 0.1562 0.1562 0.1562 0.1562 5,068 -0.01(-8.12%)
Jul 13, 2023 0.1700 0 +0.00(+0.00%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 110,500 +0.03(+19.72%)
Jul 06, 2023 0.1420 17,000 -0.02(-11.91%)
Jun 30, 2023 0.1612 5,000 +0.00(+2.54%)
Jun 29, 2023 0.1600 0.1600 0.1572 0.1572 28,487 -0.02(-10.07%)
Jun 28, 2023 0.1785 0.1785 0.1748 0.1748 4,005 -0.02(-8.00%)
Jun 26, 2023 0.1900 282 +0.03(+18.75%)
Jun 23, 2023 0.1800 0.1800 0.1600 0.1600 100,000 -0.02(-11.11%)
Jun 22, 2023 0.1400 0.1800 0.1312 0.1800 26,000 +0.00(+0.00%)
Jun 21, 2023 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Jun 16, 2023 0.1700 0 +0.00(+2.29%)
Jun 13, 2023 0.1662 2,000 -0.06(-26.13%)
May 08, 2023 0.2500 0.2500 0.2250 0.2250 11,500 -0.03(-11.76%)
May 05, 2023 0.2500 0.2550 0.2500 0.2550 8,000 -0.02(-5.56%)
May 04, 2023 0.2500 0.2700 0.2500 0.2700 30,821 +0.03(+12.50%)
May 02, 2023 0.2400 100 +0.00(+0.00%)
May 01, 2023 0.2650 0.2700 0.2400 0.2400 184,388 -0.03(-11.11%)
Apr 28, 2023 0.2500 0.2700 0.2500 0.2700 4,400 +0.02(+8.00%)
Apr 27, 2023 0.2500 0.2500 0.2500 0.2500 629 +0.01(+2.46%)
Apr 26, 2023 0.2440 0.2440 0.2440 0.2440 3,900 +0.02(+9.81%)
Apr 25, 2023 0.2201 0.2440 0.2201 0.2222 4,935 +0.00(+1.00%)
Apr 21, 2023 0.2200 0 -0.01(-4.35%)
Apr 20, 2023 0.2300 0.2300 0.2300 0.2300 7,000 +0.02(+9.52%)
Apr 19, 2023 0.2102 0.2102 0.2100 0.2100 2,500 +0.00(+0.00%)
Apr 18, 2023 0.2100 0.2100 0.2100 0.2100 8,299 +0.00(+0.00%)
Apr 17, 2023 0.2100 0.2100 0.2100 0.2100 12,000 -0.01(-3.23%)
Apr 14, 2023 0.2170 0.2170 0.2170 0.2170 15,198 +0.00(+0.00%)
Apr 13, 2023 0.2170 0.2170 0.2170 0.2170 17,782 +0.00(+0.93%)
Apr 12, 2023 0.2200 0.2200 0.2150 0.2150 4,852 -0.01(-2.27%)
Apr 10, 2023 0.2200 0 -0.01(-3.30%)
Apr 06, 2023 0.2275 0.2275 0.2275 0.2275 20,000 +0.01(+3.41%)
Apr 04, 2023 0.2200 50,508 -0.01(-3.13%)
Apr 03, 2023 0.2271 0.2271 0.2271 0.2271 5,000 +0.02(+8.14%)
Mar 31, 2023 0.2000 0.2100 0.2000 0.2100 2,950 +0.01(+5.00%)
Mar 30, 2023 0.2000 0.2000 0.2000 0.2000 69,100 +0.02(+11.05%)
Mar 29, 2023 0.2249 0.2249 0.1801 0.1801 7,600 -0.01(-7.64%)
Mar 28, 2023 0.1950 0.1950 0.1950 0.1950 3,200 +0.01(+2.63%)
Mar 27, 2023 0.1900 0.1900 0.1900 0.1900 21,720 +0.01(+2.81%)
Mar 24, 2023 0.2073 0.2073 0.1848 0.1848 163,440 -0.02(-7.60%)
Mar 23, 2023 0.2000 0.2000 0.2000 0.2000 2,560 -0.01(-4.63%)
Mar 22, 2023 0.2650 0.2650 0.2097 0.2097 21,231 -0.06(-22.33%)
Mar 21, 2023 0.2700 0.2700 0.2700 0.2700 4,200 +0.00(+0.00%)
Mar 20, 2023 0.2300 0.2700 0.2245 0.2700 15,730 +0.04(+17.39%)
Mar 17, 2023 0.2306 0.2310 0.2200 0.2300 64,150 +0.02(+6.98%)
Mar 16, 2023 0.2250 0.2300 0.2150 0.2150 113,000 -0.05(-17.31%)
Mar 15, 2023 0.2600 0.2740 0.2600 0.2600 63,200 +0.01(+4.00%)
Mar 14, 2023 0.2400 0.2600 0.2300 0.2500 227,673 +0.02(+6.38%)
Mar 13, 2023 0.2300 0.2350 0.2132 0.2350 18,000 +0.02(+11.90%)
Mar 10, 2023 0.2100 0.2100 0.2100 0.2100 12,000 -0.02(-8.26%)
Mar 09, 2023 0.2189 0.2289 0.2189 0.2289 9,100 +0.00(+0.00%)
Mar 07, 2023 0.2289 0 +0.01(+4.05%)
Mar 06, 2023 0.2289 0.2289 0.2180 0.2200 12,500 -0.00(-0.23%)
Mar 03, 2023 0.2143 0.2250 0.2100 0.2205 69,520 +0.01(+2.89%)
Mar 02, 2023 0.2143 0.2143 0.2143 0.2143 500 +0.03(+19.06%)
Feb 28, 2023 0.1800 33,500 -0.01(-5.26%)
Feb 24, 2023 0.1900 0 +0.00(+0.00%)
Feb 23, 2023 0.2000 0.2000 0.1900 0.1900 7,000 +0.00(+0.00%)
Feb 22, 2023 0.1900 0.1900 0.1900 0.1900 5,000 -0.00(-2.26%)
Feb 21, 2023 0.2100 0.2190 0.1944 0.1944 62,500 -0.02(-8.43%)
Feb 16, 2023 0.2123 0 -0.00(-1.03%)
Feb 15, 2023 0.2100 0.2200 0.2050 0.2145 66,500 +0.03(+15.95%)
Feb 14, 2023 0.2030 0.2200 0.1850 0.1850 59,588 -0.02(-8.01%)
Feb 13, 2023 0.2200 0.2200 0.2011 0.2011 50,900 -0.02(-7.75%)
Feb 10, 2023 0.2200 0.2200 0.2180 0.2180 15,000 -0.00(-0.91%)
Feb 09, 2023 0.2200 0.2270 0.2200 0.2200 60,000 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2270 0.2200 0.2200 11,900 +0.01(+3.97%)
Feb 07, 2023 0.2116 0.2116 0.2072 0.2116 33,100 +0.00(+0.76%)
Feb 06, 2023 0.2000 0.2100 0.2000 0.2100 177,750 +0.02(+9.03%)
Feb 03, 2023 0.2000 0.2000 0.1800 0.1926 66,000 +0.00(+1.37%)
Feb 02, 2023 0.1900 0.1900 0.1700 0.1900 83,400 +0.00(+0.00%)
Feb 01, 2023 0.1900 0.2000 0.1900 0.1900 4,550 -0.01(-5.00%)
Jan 31, 2023 0.1800 0.2000 0.1800 0.2000 33,504 +0.02(+11.11%)
Jan 30, 2023 0.1744 0.1800 0.1744 0.1800 115,709 +0.01(+5.88%)
Jan 26, 2023 0.1700 0 +0.00(+1.01%)
Jan 25, 2023 0.1600 0.1719 0.1600 0.1683 91,000 +0.01(+5.19%)
Jan 24, 2023 0.1564 0.1775 0.1400 0.1600 26,600 +0.01(+3.23%)
Jan 23, 2023 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+1.97%)
Jan 20, 2023 0.1400 0.1520 0.1400 0.1520 15,750 +0.00(+0.00%)
Jan 19, 2023 0.1500 0.1521 0.1500 0.1520 8,240 +0.01(+8.57%)
Jan 18, 2023 0.1400 0.1400 0.1400 0.1400 7,000 -0.02(-12.50%)
Jan 17, 2023 0.1600 0.1600 0.1600 0.1600 29,133 +0.00(+0.00%)
Jan 12, 2023 0.1600 2,486 +0.00(+0.00%)
Jan 11, 2023 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Jan 10, 2023 0.1600 0.1600 0.1600 0.1600 1,080 +0.01(+4.92%)
Jan 09, 2023 0.1600 0.1600 0.1525 0.1525 3,000 -0.01(-4.69%)
Jan 06, 2023 0.1513 0.1600 0.1513 0.1600 10,655 +0.00(+0.00%)
Jan 05, 2023 0.1600 0.1600 0.1600 0.1600 185,555 +0.00(+0.00%)
Jan 04, 2023 0.1450 0.1600 0.1450 0.1600 168,654 +0.02(+10.34%)
Jan 03, 2023 0.1450 0.1450 0.1401 0.1450 36,560 +0.01(+7.49%)
Dec 30, 2022 0.1500 0.1500 0.1349 0.1349 2,758 -0.01(-9.40%)
Dec 29, 2022 0.1430 0.1489 0.1430 0.1489 52,423 +0.02(+14.54%)
Dec 28, 2022 0.1430 0.1430 0.1300 0.1300 46,487 -0.01(-9.09%)
Dec 27, 2022 0.1430 0.1430 0.1430 0.1430 1,000 +0.00(+2.14%)
Dec 23, 2022 0.1519 0.1544 0.1400 0.1400 78,004 -0.00(-2.78%)
Dec 22, 2022 0.1454 0.1454 0.1440 0.1440 6,600 +0.00(+0.00%)
Dec 21, 2022 0.1440 0.1440 0.1440 0.1440 700 -0.01(-7.10%)
Dec 20, 2022 0.1440 0.1550 0.1440 0.1550 42,988 +0.01(+7.64%)
Dec 19, 2022 0.1450 0.1500 0.1440 0.1440 109,305 -0.00(-0.69%)
Dec 16, 2022 0.1450 0.1450 0.1400 0.1450 10,658 +0.00(+1.75%)
Dec 15, 2022 0.1440 0.1440 0.1401 0.1425 9,573 -0.00(-1.72%)
Dec 14, 2022 0.1450 0.1550 0.1400 0.1450 120,683 -0.02(-12.12%)
Dec 13, 2022 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+3.13%)
Dec 12, 2022 0.1650 0.1686 0.1573 0.1600 73,400 -0.02(-11.11%)
Dec 09, 2022 0.1800 0.1800 0.1800 0.1800 17,785 +0.02(+12.50%)
Dec 08, 2022 0.1600 0.1600 0.1500 0.1600 48,231 +0.00(+0.00%)
Dec 07, 2022 0.1600 0.1650 0.1500 0.1600 110,000 +0.00(+0.00%)
Dec 06, 2022 0.1500 0.1600 0.1500 0.1600 15,655 -0.02(-11.11%)
Dec 05, 2022 0.1600 0.1800 0.1500 0.1800 40,876 +0.02(+12.50%)
Dec 02, 2022 0.1724 0.1800 0.1500 0.1600 78,901 +0.00(+0.00%)
Dec 01, 2022 0.1750 0.1800 0.1600 0.1600 65,055 -0.00(-1.72%)
Nov 30, 2022 0.1799 0.1799 0.1600 0.1628 12,555 -0.02(-9.56%)
Nov 29, 2022 0.1800 0.1800 0.1800 0.1800 4,850 +0.01(+9.09%)
Nov 28, 2022 0.1700 0.1800 0.1650 0.1650 32,500 -0.01(-2.94%)
Nov 25, 2022 0.1800 0.1800 0.1650 0.1700 24,996 +0.00(+2.41%)
Nov 23, 2022 0.1650 0.1800 0.1600 0.1660 77,181 +0.00(+0.61%)
Nov 22, 2022 0.1800 0.1800 0.1606 0.1650 24,750 -0.00(-0.42%)
Nov 21, 2022 0.1613 0.2300 0.1613 0.1657 53,424 +0.00(+2.92%)
Nov 18, 2022 0.1657 0.1657 0.1550 0.1610 11,940 -0.03(-13.90%)
Nov 17, 2022 0.1500 0.1870 0.1500 0.1870 13,580 +0.03(+20.49%)
Nov 16, 2022 0.1660 0.1878 0.1550 0.1552 88,049 -0.01(-6.45%)
Nov 15, 2022 0.1770 0.1878 0.1650 0.1659 114,612 -0.00(-2.41%)
Nov 14, 2022 0.1400 0.1878 0.1400 0.1700 458,757 +0.04(+30.77%)
Nov 11, 2022 0.1300 0.1300 0.1300 0.1300 500 -0.01(-6.47%)
Nov 10, 2022 0.1390 0.1390 0.1390 0.1390 3,500 +0.01(+11.20%)
Nov 09, 2022 0.1340 0.1340 0.1250 0.1250 66,296 +0.01(+6.11%)
Nov 08, 2022 0.1340 0.1340 0.1178 0.1178 3,308 -0.02(-12.09%)
Nov 07, 2022 0.1346 0.1383 0.1340 0.1340 3,482 +0.02(+14.53%)
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.