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 (%)
Dec 30, 2011 0.2111 0.2212 0.2062 0.2062 8,500 -0.02(-8.56%)
Dec 29, 2011 0.2052 0.2255 0.2004 0.2255 18,675 +0.02(+8.67%)
Dec 28, 2011 0.2140 0.2140 0.2075 0.2075 8,000 -0.00(-1.28%)
Dec 22, 2011 0.2102 0.2102 0.2102 0.2102 0 -0.03(-11.98%)
Dec 21, 2011 0.2287 0.2388 0.2287 0.2388 10,000 +0.00(+0.29%)
Dec 20, 2011 0.2381 0.2381 0.2381 0.2381 1,000 -0.02(-5.96%)
Dec 19, 2011 0.2460 0.2534 0.2460 0.2532 6,500 +0.03(+12.08%)
Dec 16, 2011 0.2259 0.2259 0.2259 0.2259 7,000 +0.01(+4.83%)
Dec 15, 2011 0.2155 0.2155 0.2155 0.2155 50,000 +0.00(+1.99%)
Dec 14, 2011 0.2158 0.2263 0.2113 0.2113 12,300 -0.01(-5.08%)
Dec 13, 2011 0.2256 0.2256 0.2226 0.2226 2,250 -0.02(-9.14%)
Dec 09, 2011 0.2450 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 07, 2011 0.2300 0.2300 0.2300 0 -0.01(-2.91%)
Dec 06, 2011 0.2369 0.2369 0.2369 0.2369 2,000 -0.00(-1.46%)
Dec 05, 2011 0.2404 0.2404 0.2404 0.2404 1,200 +0.00(+0.17%)
Dec 02, 2011 0.2662 0.2662 0.2400 0.2400 12,500 -0.01(-4.38%)
Dec 01, 2011 0.2510 0.2510 0.2510 0.2510 3,100 +0.01(+3.72%)
Nov 29, 2011 0.2420 0.2420 0.2420 0 +0.00(+0.25%)
Nov 28, 2011 0.2516 0.2516 0.2414 0.2414 29,000 -0.01(-2.78%)
Nov 25, 2011 0.2488 0.2488 0.2483 0.2483 13,000 -0.00(-0.68%)
Nov 22, 2011 0.2500 0.2500 0.2500 0.2500 0 -0.00(-0.24%)
Nov 21, 2011 0.2506 0.2506 0.2506 0.2506 1,000 -0.01(-2.98%)
Nov 18, 2011 0.2682 0.2682 0.2583 0.2583 38,743 -0.05(-15.28%)
Nov 14, 2011 0.3049 0.3049 0.3049 0 +0.01(+5.14%)
Nov 11, 2011 0.2591 0.2900 0.2591 0.2900 34,000 +0.02(+7.41%)
Nov 10, 2011 0.2700 0.2700 0.2700 0.2700 344 -0.01(-5.06%)
Nov 09, 2011 0.2845 0.2850 0.2844 0.2844 23,950 -0.00(-1.08%)
Nov 08, 2011 0.2875 0.2875 0.2875 0.2875 200 -0.00(-0.86%)
Nov 04, 2011 0.2900 0.2900 0.2900 0 +0.01(+2.80%)
Nov 03, 2011 0.2821 0.2821 0.2821 0.2821 2,400 +0.00(+0.79%)
Nov 01, 2011 0.2799 0.2799 0.2799 0 +0.03(+10.20%)
Oct 31, 2011 0.2658 0.2658 0.2540 0.2540 35,600 -0.01(-4.87%)
Oct 28, 2011 0.2764 0.2768 0.2665 0.2670 22,944 -0.01(-3.85%)
Oct 27, 2011 0.2613 0.2777 0.2613 0.2777 20,000 +0.02(+6.81%)
Oct 25, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.31%)
Oct 24, 2011 0.2592 0.2592 0.2592 0.2592 1,000 -0.00(-1.37%)
Oct 21, 2011 0.2585 0.2635 0.2420 0.2628 34,800 +0.02(+6.74%)
Oct 20, 2011 0.2462 0.2462 0.2462 0.2462 5,000 -0.01(-2.69%)
Oct 19, 2011 0.2715 0.2715 0.2530 0.2530 2,500 +0.00(+1.40%)
Oct 17, 2011 0.2495 0.2495 0.2495 0 +0.00(+1.22%)
Oct 14, 2011 0.2514 0.2514 0.2465 0.2465 30,000 -0.00(-0.84%)
Oct 13, 2011 0.2530 0.2530 0.2486 0.2486 1,600 -0.02(-8.20%)
Oct 12, 2011 0.2708 0.2708 0.2708 0.2708 2,000 -0.00(-0.40%)
Oct 11, 2011 0.2670 0.2719 0.2670 0.2719 10,000 -0.01(-3.07%)
Oct 07, 2011 0.2805 0.2805 0.2805 0 +0.03(+12.16%)
Oct 06, 2011 0.2690 0.2735 0.2501 0.2501 13,229 -0.02(-6.82%)
Oct 05, 2011 0.2484 0.2728 0.2244 0.2684 63,931 +0.03(+13.97%)
Oct 04, 2011 0.2398 0.2455 0.2297 0.2355 90,450 -0.02(-6.58%)
Oct 03, 2011 0.2525 0.2525 0.2520 0.2521 10,000 -0.00(-0.51%)
Sep 30, 2011 0.2459 0.2554 0.2451 0.2534 38,500 +0.02(+6.87%)
Sep 29, 2011 0.2450 0.2470 0.2318 0.2371 65,800 +0.01(+3.09%)
Sep 28, 2011 0.2300 0.2300 0.2300 0.2300 2,000 -0.02(-6.62%)
Sep 27, 2011 0.2697 0.2699 0.2404 0.2463 32,600 -0.01(-4.57%)
Sep 23, 2011 0.2581 0.2581 0.2581 0 +0.00(+0.58%)
Sep 22, 2011 0.2763 0.2763 0.2566 0.2566 23,100 -0.04(-13.78%)
Sep 20, 2011 0.2976 0.2976 0.2976 0 -0.00(-1.59%)
Sep 19, 2011 0.2974 0.3024 0.2974 0.3024 15,000 -0.00(-1.21%)
Sep 16, 2011 0.3061 0.3112 0.3061 0.3061 23,000 -0.01(-4.64%)
Sep 13, 2011 0.3210 0.3210 0.3210 0.3210 0 +0.02(+6.61%)
Sep 12, 2011 0.3011 0.3011 0.3011 0.3011 3,000 +0.00(+0.10%)
Sep 09, 2011 0.3008 0.3008 0.3008 0.3008 1,500 -0.01(-2.65%)
Sep 08, 2011 0.3080 0.3190 0.3080 0.3090 38,000 +0.01(+1.85%)
Sep 07, 2011 0.3289 0.3289 0.3034 0.3034 5,700 -0.03(-9.05%)
Sep 06, 2011 0.2964 0.3336 0.2864 0.3336 23,166 +0.02(+7.27%)
Sep 02, 2011 0.3002 0.3110 0.3002 0.3110 13,000 +0.00(+1.30%)
Sep 01, 2011 0.3070 0.3070 0.3070 0.3070 8,000 +0.01(+3.68%)
Aug 31, 2011 0.2961 0.2961 0.2961 0.2961 1,000 -0.01(-1.82%)
Aug 30, 2011 0.3016 0.3016 0.3016 0.3016 5,000 +0.02(+7.71%)
Aug 29, 2011 0.2765 0.2864 0.2765 0.2800 36,000 +0.00(+0.83%)
Aug 26, 2011 0.2777 0.2777 0.2777 0.2777 1,000 +0.00(+1.72%)
Aug 25, 2011 0.2789 0.2789 0.2730 0.2730 6,000 -0.01(-3.67%)
Aug 22, 2011 0.2834 0.2834 0.2834 0 +0.02(+7.76%)
Aug 19, 2011 0.2630 0.2630 0.2630 0.2630 2,500 -0.02(-8.36%)
Aug 18, 2011 0.2674 0.2870 0.2570 0.2870 11,650 +0.01(+2.54%)
Aug 16, 2011 0.2799 0.2799 0.2799 0 +0.00(+1.78%)
Aug 15, 2011 0.2750 0.2750 0.2750 0.2750 5,000 -0.00(-0.97%)
Aug 12, 2011 0.2779 0.2779 0.2676 0.2777 3,850 -0.01(-3.58%)
Aug 11, 2011 0.2880 0.2880 0.2880 0.2880 5,000 +0.00(+0.31%)
Aug 09, 2011 0.2871 0.2871 0.2871 0.2871 0 +0.01(+5.47%)
Aug 08, 2011 0.2832 0.2882 0.2722 0.2722 10,862 -0.01(-3.13%)
Aug 05, 2011 0.3077 0.3226 0.2810 0.2810 21,000 -0.03(-9.96%)
Aug 04, 2011 0.3247 0.3247 0.3120 0.3121 22,500 -0.02(-4.61%)
Aug 03, 2011 0.3386 0.3386 0.3268 0.3272 26,500 +0.01(+3.02%)
Aug 02, 2011 0.3075 0.3177 0.3024 0.3176 17,000 -0.02(-6.62%)
Jul 29, 2011 0.3401 0.3401 0.3401 0 +0.00(+1.07%)
Jul 28, 2011 0.3535 0.3535 0.3365 0.3365 1,700 -0.02(-4.65%)
Jul 27, 2011 0.3327 0.3529 0.3327 0.3529 23,000 +0.01(+4.13%)
Jul 26, 2011 0.3389 0.3389 0.3389 0.3389 2,000 +0.01(+3.48%)
Jul 25, 2011 0.3327 0.3432 0.3275 0.3275 2,660 +0.01(+1.96%)
Jul 22, 2011 0.3212 0.3212 0.3212 0.3212 700 -0.03(-7.97%)
Jul 20, 2011 0.3490 0.3490 0.3490 0.3490 0 +0.00(+0.40%)
Jul 19, 2011 0.3423 0.3581 0.3423 0.3476 5,000 -0.02(-6.05%)
Jul 18, 2011 0.3178 0.3700 0.3178 0.3700 43,905 +0.05(+17.46%)
Jul 15, 2011 0.3280 0.3281 0.3150 0.3150 7,000 +0.01(+4.24%)
Jul 14, 2011 0.3018 0.3022 0.3018 0.3022 43,200 +0.02(+5.44%)
Jul 13, 2011 0.2908 0.2920 0.2815 0.2866 16,325 +0.01(+4.33%)
Jul 12, 2011 0.2738 0.2839 0.2738 0.2747 9,470 -0.02(-5.73%)
Jul 08, 2011 0.2914 0.2914 0.2914 0 +0.02(+5.47%)
Jul 07, 2011 0.2765 0.2765 0.2763 0.2763 8,600 -0.00(-0.93%)
Jul 06, 2011 0.2900 0.2900 0.2789 0.2789 6,000 +0.00(+1.27%)
Jul 05, 2011 0.2655 0.2754 0.2655 0.2754 12,440 +0.01(+4.83%)
Jun 29, 2011 0.2627 0.2627 0.2627 0 +0.01(+6.01%)
Jun 27, 2011 0.2478 0.2478 0.2478 0 -0.03(-9.40%)
Jun 24, 2011 0.2735 0.2735 0.2735 0.2735 4,000 +0.00(+1.11%)
Jun 23, 2011 0.2520 0.2755 0.2520 0.2705 9,500 +0.00(+1.16%)
Jun 22, 2011 0.2673 0.2677 0.2520 0.2674 21,330 -0.00(-0.04%)
Jun 21, 2011 0.2621 0.2675 0.2621 0.2675 15,000 +0.01(+5.52%)
Jun 16, 2011 0.2535 0.2535 0.2535 0.2535 0 -0.02(-8.15%)
Jun 15, 2011 0.2760 0.2760 0.2700 0.2760 16,000 -0.00(-1.08%)
Jun 14, 2011 0.2790 0.2790 0.2790 0.2790 7,000 +0.00(+0.72%)
Jun 13, 2011 0.2765 0.2820 0.2765 0.2770 53,500 +0.00(+0.18%)
Jun 10, 2011 0.2775 0.2817 0.2659 0.2765 85,000 -0.00(-0.54%)
Jun 09, 2011 0.2670 0.2780 0.2670 0.2780 48,000 +0.02(+6.84%)
Jun 08, 2011 0.2765 0.2765 0.2602 0.2602 9,000 -0.01(-4.27%)
Jun 07, 2011 0.2615 0.2718 0.2615 0.2718 4,900 +0.01(+2.53%)
Jun 06, 2011 0.2860 0.2860 0.2651 0.2651 27,800 -0.04(-12.36%)
Jun 02, 2011 0.3025 0.3025 0.3025 0.3025 0 +0.04(+13.59%)
May 24, 2011 0.2663 0.2663 0.2663 0.2663 36,000 -0.01(-3.20%)
May 20, 2011 0.2751 0.2751 0.2751 0 -0.01(-3.13%)
May 19, 2011 0.2840 0.2840 0.2840 0.2840 3,000 -0.01(-3.07%)
May 18, 2011 0.2930 0.2930 0.2930 0.2930 3,000 -0.00(-0.85%)
May 17, 2011 0.2815 0.2956 0.2710 0.2955 73,250 +0.01(+4.60%)
May 16, 2011 0.2825 0.2825 0.2825 0.2825 10,000 -0.03(-8.75%)
May 13, 2011 0.3264 0.3264 0.2940 0.3096 32,163 -0.01(-2.30%)
May 12, 2011 0.2945 0.3169 0.2845 0.3169 14,600 +0.02(+5.21%)
May 11, 2011 0.3245 0.3245 0.3012 0.3012 109,000 -0.02(-6.89%)
May 10, 2011 0.2990 0.3235 0.2990 0.3235 60,500 +0.03(+9.29%)
May 09, 2011 0.2980 0.3062 0.2850 0.2960 71,000 -0.00(-0.54%)
May 06, 2011 0.2870 0.3000 0.2870 0.2976 17,500 +0.01(+2.76%)
May 05, 2011 0.2948 0.2948 0.2896 0.2896 2,500 +0.00(+0.38%)
May 03, 2011 0.2885 0.2885 0.2885 0.2885 0 -0.00(-0.52%)
May 02, 2011 0.2791 0.2900 0.2790 0.2900 14,000 -0.00(-0.03%)
Apr 29, 2011 0.2739 0.2901 0.2686 0.2901 5,200 +0.03(+12.66%)
Apr 28, 2011 0.2785 0.2842 0.2575 0.2575 100,800 -0.02(-7.54%)
Apr 27, 2011 0.2978 0.2978 0.2785 0.2785 27,450 -0.03(-11.02%)
Apr 26, 2011 0.2880 0.3130 0.2880 0.3130 14,500 +0.01(+4.82%)
Apr 25, 2011 0.3038 0.3038 0.2985 0.2986 25,250 +0.01(+3.43%)
Apr 21, 2011 0.3105 0.3105 0.2770 0.2887 28,800 -0.01(-3.44%)
Apr 20, 2011 0.2886 0.3198 0.2886 0.2990 58,130 +0.02(+7.94%)
Apr 19, 2011 0.2870 0.2979 0.2770 0.2770 31,918 -0.01(-2.43%)
Apr 18, 2011 0.2840 0.2895 0.2839 0.2839 14,850 -0.00(-0.91%)
Apr 15, 2011 0.2855 0.2962 0.2813 0.2865 7,692 -0.02(-6.68%)
Apr 14, 2011 0.3060 0.3070 0.2996 0.3070 129,400 +0.00(+0.16%)
Apr 13, 2011 0.3149 0.3165 0.3010 0.3065 29,735 -0.01(-1.61%)
Apr 12, 2011 0.3180 0.3225 0.3065 0.3115 166,300 +0.01(+2.81%)
Apr 11, 2011 0.3813 0.3869 0.3030 0.3030 154,670 -0.10(-25.64%)
Apr 08, 2011 0.3930 0.4130 0.3813 0.4075 78,865 +0.02(+4.22%)
Apr 07, 2011 0.3860 0.3910 0.3860 0.3910 2,500 +0.00(+0.05%)
Apr 06, 2011 0.4117 0.4123 0.3908 0.3908 5,700 +0.00(+0.46%)
Apr 05, 2011 0.4050 0.4152 0.3885 0.3890 93,700 -0.05(-11.41%)
Apr 04, 2011 0.4130 0.4399 0.4130 0.4391 25,300 +0.01(+3.34%)
Apr 01, 2011 0.4302 0.4302 0.4032 0.4249 28,620 +0.01(+2.76%)
Mar 31, 2011 0.3815 0.4135 0.3815 0.4135 14,000 +0.04(+10.12%)
Mar 30, 2011 0.3755 0.3755 0.3755 0.3755 50,500 -0.05(-11.02%)
Mar 29, 2011 0.4200 0.4255 0.3529 0.4220 134,900 +0.01(+2.93%)
Mar 28, 2011 0.5093 0.5093 0.4100 0.4100 52,150 -0.10(-19.61%)
Mar 25, 2011 0.5130 0.5146 0.4997 0.5100 30,350 +0.00(+0.61%)
Mar 24, 2011 0.5380 0.5479 0.5020 0.5069 43,400 +0.01(+1.38%)
Mar 23, 2011 0.5340 0.5445 0.5000 0.5000 13,000 -0.06(-10.44%)
Mar 22, 2011 0.5466 0.5583 0.5466 0.5583 2,500 +0.00(+0.14%)
Mar 21, 2011 0.5775 0.5775 0.5575 0.5575 39,500 +0.02(+4.60%)
Mar 18, 2011 0.5132 0.5330 0.5132 0.5330 24,000 +0.05(+9.40%)
Mar 17, 2011 0.4817 0.4873 0.4817 0.4872 28,000 +0.03(+7.41%)
Mar 16, 2011 0.4815 0.5000 0.4536 0.4536 41,260 -0.03(-6.26%)
Mar 15, 2011 0.4590 0.4935 0.4495 0.4839 46,950 -0.04(-6.80%)
Mar 14, 2011 0.5491 0.5496 0.4969 0.5192 113,500 -0.01(-2.04%)
Mar 11, 2011 0.5168 0.5405 0.5168 0.5300 26,500 +0.00(+0.00%)
Mar 10, 2011 0.5486 0.5486 0.5300 0.5300 14,000 -0.03(-5.71%)
Mar 09, 2011 0.5935 0.5935 0.5621 0.5621 4,100 -0.03(-5.13%)
Mar 08, 2011 0.5603 0.5925 0.5603 0.5925 5,000 +0.02(+3.95%)
Mar 07, 2011 0.5923 0.5923 0.5600 0.5700 23,100 -0.01(-1.86%)
Mar 04, 2011 0.5612 0.5814 0.5612 0.5808 10,900 +0.02(+3.16%)
Mar 03, 2011 0.5710 0.5710 0.5593 0.5630 71,700 +0.01(+2.40%)
Mar 02, 2011 0.5813 0.5813 0.5498 0.5498 7,175 -0.04(-6.80%)
Mar 01, 2011 0.5394 0.5899 0.5394 0.5899 91,990 +0.03(+5.19%)
Feb 28, 2011 0.5495 0.5608 0.5495 0.5608 9,000 +0.01(+2.54%)
Feb 25, 2011 0.5460 0.5562 0.5460 0.5469 3,500 -0.02(-3.01%)
Feb 24, 2011 0.6058 0.6156 0.5433 0.5639 72,223 -0.05(-7.45%)
Feb 23, 2011 0.6492 0.6492 0.6093 0.6093 13,300 -0.03(-4.98%)
Feb 22, 2011 0.6444 0.6444 0.6300 0.6412 37,500 -0.00(-0.64%)
Feb 18, 2011 0.6561 0.6667 0.6453 0.6453 11,300 -0.03(-4.47%)
Feb 17, 2011 0.6755 0.6756 0.6755 0.6755 7,500 +0.01(+0.82%)
Feb 16, 2011 0.6830 0.6830 0.6700 0.6700 4,800 +0.02(+2.74%)
Feb 15, 2011 0.6325 0.6623 0.6325 0.6521 36,300 +0.03(+5.02%)
Feb 14, 2011 0.6127 0.6417 0.6020 0.6209 12,000 +0.01(+1.31%)
Feb 11, 2011 0.6400 0.6400 0.6129 0.6129 20,000 -0.04(-5.56%)
Feb 10, 2011 0.6480 0.6581 0.6270 0.6490 8,600 -0.02(-3.06%)
Feb 09, 2011 0.6593 0.6908 0.6469 0.6695 29,500 +0.02(+3.38%)
Feb 08, 2011 0.6610 0.6785 0.6476 0.6476 26,150 -0.02(-3.63%)
Feb 07, 2011 0.6845 0.6845 0.6620 0.6720 7,100 -0.01(-1.64%)
Feb 04, 2011 0.6850 0.6930 0.6710 0.6832 26,599 +0.00(+0.32%)
Feb 03, 2011 0.6612 0.6918 0.6402 0.6810 62,000 -0.00(-0.29%)
Feb 02, 2011 0.6430 0.6830 0.6333 0.6830 22,700 +0.05(+8.16%)
Feb 01, 2011 0.6376 0.6395 0.6269 0.6315 5,000 +0.04(+6.08%)
Jan 31, 2011 0.5953 0.5953 0.5953 0.5953 3,000 +0.00(+0.02%)
Jan 28, 2011 0.5970 0.6100 0.5845 0.5952 54,300 -0.00(-0.65%)
Jan 27, 2011 0.6180 0.6397 0.5991 0.5991 43,500 -0.02(-2.90%)
Jan 26, 2011 0.6779 0.6779 0.6068 0.6170 38,900 -0.05(-7.44%)
Jan 25, 2011 0.6755 0.6755 0.6556 0.6666 21,000 -0.04(-5.71%)
Jan 24, 2011 0.7070 0.7070 0.7070 0.7070 7,500 -0.00(-0.38%)
Jan 21, 2011 0.7313 0.7313 0.7012 0.7097 50,000 -0.02(-2.42%)
Jan 20, 2011 0.7336 0.7336 0.6800 0.7273 82,700 -0.04(-5.34%)
Jan 19, 2011 0.7510 0.7714 0.7284 0.7683 73,000 +0.07(+9.60%)
Jan 18, 2011 0.7132 0.7132 0.6826 0.7010 24,900 +0.01(+1.39%)
Jan 14, 2011 0.7409 0.7433 0.6914 0.6914 12,200 -0.05(-6.92%)
Jan 13, 2011 0.7734 0.7738 0.7118 0.7428 13,755 +0.01(+1.27%)
Jan 12, 2011 0.6239 0.7335 0.6239 0.7335 96,950 +0.12(+20.09%)
Jan 11, 2011 0.6002 0.6108 0.6002 0.6108 5,300 +0.02(+3.72%)
Jan 10, 2011 0.6098 0.6195 0.5889 0.5889 41,500 -0.06(-9.40%)
Jan 07, 2011 0.6716 0.6716 0.6102 0.6500 26,615 +0.01(+1.98%)
Jan 06, 2011 0.6489 0.6489 0.6374 0.6374 39,500 -0.02(-3.28%)
Jan 05, 2011 0.6566 0.6692 0.6350 0.6590 23,475 +0.00(+0.50%)
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.