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
Streaming Delayed 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 (%)
Apr 25, 2012 0.2140 0.2140 0.2140 0 +0.00(+0.47%)
Apr 24, 2012 0.2130 0.2130 0.2130 0.2130 400 -0.00(-1.84%)
Apr 19, 2012 0.2170 0.2170 0.2170 0 +0.01(+4.33%)
Apr 17, 2012 0.2080 0.2080 0.2080 0 -0.03(-10.73%)
Apr 12, 2012 0.2330 0.2330 0.2330 0 +0.00(+1.30%)
Apr 11, 2012 0.2050 0.2300 0.2000 0.2300 35,000 +0.03(+12.20%)
Apr 10, 2012 0.2110 0.2330 0.2050 0.2050 29,000 -0.01(-3.76%)
Apr 09, 2012 0.2130 0.2130 0.2130 0.2130 2,000 +0.01(+3.90%)
Apr 05, 2012 0.2120 0.2220 0.2020 0.2050 3,360 -0.01(-2.84%)
Apr 04, 2012 0.2110 0.2110 0.2110 0.2110 13,000 -0.00(-1.86%)
Apr 03, 2012 0.2070 0.2150 0.2070 0.2150 13,000 -0.00(-0.92%)
Apr 02, 2012 0.2100 0.2170 0.2100 0.2170 44,000 +0.00(+0.46%)
Mar 30, 2012 0.2110 0.2160 0.2110 0.2160 16,000 -0.01(-3.14%)
Mar 29, 2012 0.2230 0.2230 0.2230 0.2230 34,000 +0.00(+0.00%)
Mar 28, 2012 0.2230 0.2230 0.2230 0.2230 2,000 -0.01(-3.04%)
Mar 27, 2012 0.2300 0.2300 0.2300 0.2300 22,000 -0.00(-0.86%)
Mar 26, 2012 0.2220 0.2320 0.2220 0.2320 2,300 +0.02(+6.91%)
Mar 23, 2012 0.2150 0.2170 0.2150 0.2170 11,000 +0.01(+3.33%)
Mar 22, 2012 0.2100 0.2100 0.2100 0.2100 1,500 -0.00(-0.94%)
Mar 21, 2012 0.2370 0.2370 0.2120 0.2120 17,000 +0.00(+0.00%)
Mar 20, 2012 0.2190 0.2280 0.2120 0.2120 33,000 -0.01(-3.42%)
Mar 19, 2012 0.2195 0.2195 0.2195 0.2195 20,000 +0.01(+3.54%)
Mar 16, 2012 0.2120 0.2120 0.2120 0.2120 500 -0.01(-5.19%)
Mar 15, 2012 0.2236 0.2236 0.2236 0.2236 300 +0.01(+4.49%)
Mar 06, 2012 0.2140 0.2140 0.2140 0 -0.03(-10.83%)
Mar 01, 2012 0.2400 0.2400 0.2400 0 +0.02(+7.62%)
Feb 29, 2012 0.2230 0.2230 0.2230 0.2230 1,000 +0.00(+0.00%)
Feb 27, 2012 0.2230 0.2230 0.2230 0 -0.01(-3.46%)
Feb 23, 2012 0.2310 0.2310 0.2310 0.2310 0 -0.01(-4.15%)
Feb 22, 2012 0.2410 0.2410 0.2410 0.2410 500 +0.02(+9.05%)
Feb 21, 2012 0.2270 0.2270 0.2210 0.2210 80,000 -0.00(-0.90%)
Feb 16, 2012 0.2230 0.2230 0.2230 0 -0.00(-0.71%)
Feb 14, 2012 0.2246 0.2246 0.2246 0 -0.01(-2.48%)
Feb 13, 2012 0.2303 0.2303 0.2303 0.2303 4,500 -0.01(-5.42%)
Feb 09, 2012 0.2435 0.2435 0.2435 0 +0.01(+5.27%)
Feb 08, 2012 0.2313 0.2313 0.2313 0.2313 100 -0.02(-6.92%)
Feb 06, 2012 0.2485 0.2485 0.2485 0 +0.02(+8.42%)
Feb 03, 2012 0.2292 0.2292 0.2292 0.2292 4,000 -0.02(-7.51%)
Feb 02, 2012 0.2453 0.2478 0.2453 0.2478 44,000 +0.01(+4.12%)
Feb 01, 2012 0.2355 0.2380 0.2350 0.2380 63,000 -0.01(-2.70%)
Jan 31, 2012 0.2440 0.2446 0.2440 0.2446 8,000 -0.00(-1.77%)
Jan 30, 2012 0.2590 0.2590 0.2490 0.2490 30,000 -0.00(-0.12%)
Jan 27, 2012 0.2493 0.2493 0.2493 0.2493 10,000 +0.01(+6.31%)
Jan 26, 2012 0.2348 0.2348 0.2345 0.2345 14,000 +0.01(+4.87%)
Jan 25, 2012 0.2370 0.2372 0.2234 0.2236 91,000 -0.02(-7.91%)
Jan 24, 2012 0.2250 0.2428 0.2200 0.2428 115,500 +0.01(+2.23%)
Jan 19, 2012 0.2375 0.2375 0.2375 0 +0.01(+4.58%)
Jan 18, 2012 0.2271 0.2271 0.2271 0.2271 30,000 -0.01(-4.10%)
Jan 17, 2012 0.2368 0.2368 0.2368 0.2368 5,000 +0.02(+6.91%)
Jan 13, 2012 0.2294 0.2294 0.2145 0.2215 15,667 -0.00(-1.90%)
Jan 11, 2012 0.2258 0.2258 0.2258 0 +0.00(+0.31%)
Jan 09, 2012 0.2251 0.2251 0.2251 0 +0.01(+3.73%)
Jan 06, 2012 0.2300 0.2300 0.2049 0.2170 38,500 +0.01(+5.85%)
Jan 04, 2012 0.2050 0.2050 0.2050 0 -0.00(-0.58%)
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%)
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.