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 (%)
Apr 29, 2019 0.0630 0.0630 0.0630 0 +0.00(+5.70%)
Apr 26, 2019 0.0704 0.0704 0.0596 0.0596 5,700 -0.00(-0.67%)
Apr 25, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 23, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 22, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 18, 2019 0.0654 0.0680 0.0580 0.0600 24,500 -0.01(-10.45%)
Apr 17, 2019 0.0699 0.0699 0.0670 0.0670 19,500 -0.00(-4.29%)
Apr 16, 2019 0.0685 0.0700 0.0685 0.0700 9,990 +0.01(+16.67%)
Apr 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-15.61%)
Apr 09, 2019 0.0711 0.0711 0.0711 0 +0.00(+6.92%)
Apr 08, 2019 0.0665 0.0665 0.0665 0.0665 2,500 -0.01(-7.77%)
Apr 05, 2019 0.0721 0.0721 0.0721 0.0721 33,000 +0.00(+3.00%)
Apr 04, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 02, 2019 0.0750 0.0750 0.0750 0 +0.01(+21.56%)
Apr 01, 2019 0.0617 0.0617 0.0617 0.0617 5,000 -0.00(-0.96%)
Mar 29, 2019 0.0662 0.0662 0.0623 0.0623 15,000 -0.02(-22.42%)
Mar 27, 2019 0.0803 0.0803 0.0803 0 +0.02(+26.06%)
Mar 26, 2019 0.0627 0.0637 0.0627 0.0637 30,000 -0.00(-5.35%)
Mar 25, 2019 0.0700 0.0780 0.0673 0.0673 35,000 +0.00(+1.05%)
Mar 19, 2019 0.0666 0.0666 0.0666 0 +0.00(+0.30%)
Mar 18, 2019 0.0701 0.0701 0.0664 0.0664 100,000 -0.00(-5.14%)
Mar 14, 2019 0.0700 0.0700 0.0700 0 -0.00(-0.71%)
Mar 12, 2019 0.0705 0.0705 0.0705 0 +0.00(+3.98%)
Mar 08, 2019 0.0678 0.0678 0.0678 0 -0.01(-16.91%)
Mar 05, 2019 0.0816 0.0816 0.0816 0 +0.01(+10.57%)
Mar 04, 2019 0.0738 0.0738 0.0738 0.0738 15,000 +0.00(+1.10%)
Mar 01, 2019 0.0850 0.0850 0.0700 0.0730 3,000 -0.02(-17.61%)
Feb 27, 2019 0.0886 0.0886 0.0886 0 +0.00(+4.85%)
Feb 26, 2019 0.0813 0.0845 0.0813 0.0845 2,150 -0.00(-0.59%)
Feb 25, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+2.91%)
Feb 22, 2019 0.0797 0.0826 0.0797 0.0826 41,000 -0.00(-0.84%)
Feb 21, 2019 0.0833 0.0833 0.0833 0.0833 10,000 +0.00(+6.11%)
Feb 19, 2019 0.0785 0.0785 0.0785 0 -0.00(-2.00%)
Feb 12, 2019 0.0801 0.0801 0.0801 0 +0.00(+6.23%)
Feb 11, 2019 0.0754 0.0754 0.0754 0.0754 10,000 -0.00(-1.57%)
Feb 08, 2019 0.0850 0.0850 0.0766 0.0766 30,500 +0.00(+4.93%)
Feb 07, 2019 0.0700 0.0730 0.0700 0.0730 34,900 +0.00(+4.14%)
Feb 06, 2019 0.0726 0.0726 0.0701 0.0701 8,950 -0.00(-3.44%)
Feb 05, 2019 0.0800 0.0800 0.0726 0.0726 2,283 -0.01(-11.46%)
Feb 04, 2019 0.0850 0.0850 0.0800 0.0820 22,015 +0.00(+2.50%)
Feb 01, 2019 0.0730 0.0800 0.0730 0.0800 1,000 +0.01(+14.29%)
Jan 31, 2019 0.0690 0.0740 0.0690 0.0700 50,240 +0.00(+4.48%)
Jan 30, 2019 0.0700 0.0722 0.0670 0.0670 26,000 -0.00(-4.29%)
Jan 29, 2019 0.0720 0.0720 0.0700 0.0700 40,000 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.04%)
Jan 25, 2019 0.0700 0.0756 0.0700 0.0745 18,500 +0.00(+0.95%)
Jan 23, 2019 0.0738 0.0738 0.0738 0 -0.01(-7.75%)
Jan 22, 2019 0.0789 0.0825 0.0720 0.0800 95,300 +0.01(+23.08%)
Jan 17, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.93%)
Jan 16, 2019 0.0660 0.0706 0.0660 0.0706 46,000 -0.01(-11.75%)
Jan 15, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+12.04%)
Jan 11, 2019 0.0714 0.0714 0.0714 0 -0.01(-11.85%)
Jan 10, 2019 0.0740 0.0810 0.0740 0.0810 41,000 +0.00(+3.32%)
Jan 09, 2019 0.0800 0.0800 0.0784 0.0784 13,000 -0.00(-2.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0.0800 9,800 -0.01(-5.88%)
Jan 07, 2019 0.0701 0.0850 0.0701 0.0850 48,200 +0.02(+23.19%)
Jan 04, 2019 0.0792 0.0792 0.0690 0.0690 5,000 +0.00(+3.45%)
Jan 03, 2019 0.0760 0.0760 0.0667 0.0667 6,500 -0.00(-4.71%)
Jan 02, 2019 0.0651 0.0700 0.0651 0.0700 10,000 -0.00(-2.78%)
Dec 31, 2018 0.0690 0.0720 0.0690 0.0720 4,000 -0.00(-2.70%)
Dec 28, 2018 0.0740 0.0740 0.0740 0.0740 10,000 -0.00(-1.33%)
Dec 27, 2018 0.0744 0.0750 0.0609 0.0750 93,500 +0.01(+20.39%)
Dec 21, 2018 0.0623 0.0623 0.0623 0 -0.01(-8.78%)
Dec 17, 2018 0.0683 0.0683 0.0683 0 -0.00(-0.29%)
Dec 14, 2018 0.0685 0.0685 0.0685 0.0685 22,400 +0.01(+14.17%)
Dec 13, 2018 0.0590 0.0600 0.0590 0.0600 13,000 -0.00(-1.32%)
Dec 11, 2018 0.0608 0.0608 0.0608 0 -0.01(-7.88%)
Dec 10, 2018 0.0690 0.0690 0.0660 0.0660 35,000 +0.01(+19.57%)
Dec 07, 2018 0.0573 0.0589 0.0552 0.0552 35,400 -0.00(-8.00%)
Dec 06, 2018 0.0683 0.0700 0.0600 0.0600 22,100 -0.00(-4.61%)
Dec 04, 2018 0.0700 0.0710 0.0629 0.0629 60,800 -0.01(-13.24%)
Dec 03, 2018 0.0725 0.0725 0.0651 0.0725 16,690 +0.01(+11.37%)
Nov 30, 2018 0.0650 0.0688 0.0650 0.0651 18,200 +0.01(+11.28%)
Nov 28, 2018 0.0585 0.0585 0.0585 0 -0.00(-2.50%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-13.04%)
Nov 26, 2018 0.0690 0.0690 0.0690 0.0690 14,490 -0.00(-0.14%)
Nov 23, 2018 0.0691 0.0691 0.0691 0.0691 5,600 -0.00(-1.14%)
Nov 21, 2018 0.0699 0.0699 0.0699 0 +0.01(+16.31%)
Nov 20, 2018 0.0601 0.0601 0.0601 0.0601 300 -0.01(-13.53%)
Nov 19, 2018 0.0580 0.0718 0.0570 0.0695 80,800 +0.01(+19.83%)
Nov 16, 2018 0.0673 0.0673 0.0580 0.0580 24,000 +0.00(+1.75%)
Nov 15, 2018 0.0570 0.0570 0.0570 0.0570 20,000 -0.00(-0.70%)
Nov 14, 2018 0.0574 0.0574 0.0574 0.0574 100 -0.01(-18.00%)
Nov 13, 2018 0.0650 0.0700 0.0650 0.0700 12,692 +0.02(+27.74%)
Nov 09, 2018 0.0548 0.0548 0.0548 0 -0.01(-16.97%)
Nov 06, 2018 0.0660 0.0660 0.0660 0 +0.00(+4.76%)
Nov 05, 2018 0.0607 0.0630 0.0607 0.0630 17,600 -0.01(-10.00%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
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%)
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.