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

Eagle Plains Res Ltd (OP: EGPLF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 21, 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 28, 2017 0.1239 0.1239 0.1152 0.1152 12,000 -0.01(-6.27%)
Apr 27, 2017 0.1330 0.1330 0.1200 0.1229 72,620 -0.00(-1.84%)
Apr 26, 2017 0.1160 0.1252 0.1160 0.1252 16,600 +0.00(+1.79%)
Apr 25, 2017 0.1327 0.1342 0.1198 0.1230 109,625 -0.01(-8.89%)
Apr 24, 2017 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.45%)
Apr 21, 2017 0.1284 0.1344 0.1284 0.1344 5,706 +0.01(+4.51%)
Apr 20, 2017 0.1275 0.1376 0.1270 0.1286 15,199 +0.00(+0.00%)
Apr 19, 2017 0.1349 0.1397 0.1279 0.1286 39,000 -0.01(-4.03%)
Apr 18, 2017 0.1297 0.1340 0.1297 0.1340 17,000 -0.01(-7.01%)
Apr 17, 2017 0.1397 0.1441 0.1397 0.1441 9,000 -0.00(-1.17%)
Apr 13, 2017 0.1514 0.1514 0.1383 0.1458 28,150 +0.01(+8.40%)
Apr 12, 2017 0.1420 0.1430 0.1345 0.1345 21,000 -0.01(-8.13%)
Apr 11, 2017 0.1418 0.1470 0.1404 0.1464 52,400 +0.01(+4.57%)
Apr 10, 2017 0.1415 0.1440 0.1300 0.1400 30,000 -0.00(-1.96%)
Apr 07, 2017 0.1400 0.1428 0.1328 0.1428 3,500 -0.00(-1.52%)
Apr 06, 2017 0.1400 0.1450 0.1400 0.1450 22,200 +0.01(+7.81%)
Apr 05, 2017 0.1345 0.1345 0.1345 0.1345 1,500 -0.00(-1.68%)
Apr 04, 2017 0.1370 0.1400 0.1333 0.1368 35,000 +0.01(+8.06%)
Apr 03, 2017 0.1425 0.1425 0.1266 0.1266 4,100 -0.01(-4.31%)
Mar 31, 2017 0.1294 0.1323 0.1294 0.1323 3,000 -0.01(-4.89%)
Mar 30, 2017 0.1421 0.1421 0.1391 0.1391 10,000 -0.00(-1.56%)
Mar 29, 2017 0.1371 0.1422 0.1371 0.1413 26,500 +0.01(+11.52%)
Mar 28, 2017 0.1352 0.1410 0.1267 0.1267 61,000 -0.00(-2.54%)
Mar 27, 2017 0.1200 0.1300 0.1200 0.1300 4,500 -0.01(-9.22%)
Mar 24, 2017 0.1432 0.1432 0.1432 0.1432 1,000 +0.00(+3.10%)
Mar 23, 2017 0.1465 0.1500 0.1292 0.1389 127,238 -0.01(-5.19%)
Mar 22, 2017 0.1467 0.1570 0.1465 0.1465 46,800 -0.00(-2.33%)
Mar 21, 2017 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+3.16%)
Mar 20, 2017 0.1453 0.1480 0.1411 0.1454 25,350 +0.00(+1.89%)
Mar 17, 2017 0.1444 0.1444 0.1427 0.1427 19,000 -0.00(-1.11%)
Mar 16, 2017 0.1411 0.1500 0.1411 0.1443 109,633 +0.00(+1.69%)
Mar 15, 2017 0.1343 0.1419 0.1334 0.1419 28,487 +0.01(+5.82%)
Mar 14, 2017 0.1341 0.1341 0.1341 0.1341 500 -0.01(-3.94%)
Mar 13, 2017 0.1442 0.1470 0.1320 0.1396 57,400 -0.01(-7.30%)
Mar 10, 2017 0.1443 0.1506 0.1334 0.1506 17,029 +0.01(+4.80%)
Mar 09, 2017 0.1435 0.1437 0.1250 0.1437 18,287 +0.01(+6.76%)
Mar 08, 2017 0.1466 0.1468 0.1300 0.1346 62,100 -0.02(-12.08%)
Mar 07, 2017 0.1338 0.1531 0.1300 0.1531 24,851 +0.00(+1.32%)
Mar 06, 2017 0.1512 0.1512 0.1440 0.1511 24,595 -0.00(-2.07%)
Mar 03, 2017 0.1411 0.1543 0.1359 0.1543 220,450 +0.02(+12.30%)
Mar 02, 2017 0.1551 0.1590 0.1340 0.1374 186,400 -0.02(-13.58%)
Mar 01, 2017 0.1577 0.1592 0.1421 0.1590 118,946 -0.00(-0.63%)
Feb 28, 2017 0.1660 0.1668 0.1600 0.1600 7,000 +0.01(+3.96%)
Feb 27, 2017 0.1682 0.1730 0.1517 0.1539 117,822 -0.00(-1.72%)
Feb 24, 2017 0.1690 0.1730 0.1566 0.1566 55,825 +0.00(+3.23%)
Feb 23, 2017 0.1671 0.1671 0.1517 0.1517 83,200 -0.01(-8.34%)
Feb 22, 2017 0.1634 0.1710 0.1552 0.1655 132,303 +0.02(+10.33%)
Feb 21, 2017 0.1611 0.1807 0.1500 0.1500 181,429 -0.01(-7.18%)
Feb 17, 2017 0.1616 0.1616 0.1616 0 +0.00(+2.93%)
Feb 16, 2017 0.1648 0.1726 0.1480 0.1570 171,662 +0.01(+3.97%)
Feb 15, 2017 0.1509 0.1510 0.1509 0.1510 73,500 -0.00(-2.52%)
Feb 14, 2017 0.1525 0.1590 0.1431 0.1549 96,700 -0.00(-0.06%)
Feb 13, 2017 0.1393 0.1569 0.1393 0.1550 100,000 +0.01(+10.24%)
Feb 10, 2017 0.1395 0.1500 0.1395 0.1406 107,500 +0.01(+7.16%)
Feb 09, 2017 0.1400 0.1402 0.1312 0.1312 24,500 -0.01(-5.48%)
Feb 08, 2017 0.1256 0.1474 0.1200 0.1388 224,500 +0.02(+19.86%)
Feb 07, 2017 0.1207 0.1246 0.1120 0.1158 81,290 -0.01(-6.61%)
Feb 06, 2017 0.1216 0.1240 0.1065 0.1240 56,000 +0.00(+2.48%)
Feb 03, 2017 0.1210 0.1210 0.1200 0.1210 20,500 +0.00(+0.08%)
Feb 02, 2017 0.1133 0.1231 0.1133 0.1209 185,543 +0.01(+6.99%)
Feb 01, 2017 0.1030 0.1140 0.1030 0.1130 63,000 -0.01(-4.40%)
Jan 31, 2017 0.1100 0.1200 0.1094 0.1182 75,633 +0.01(+12.79%)
Jan 30, 2017 0.1058 0.1144 0.0970 0.1048 52,197 -0.00(-4.47%)
Jan 27, 2017 0.1087 0.1097 0.1087 0.1097 10,000 -0.00(-2.05%)
Jan 26, 2017 0.1089 0.1120 0.1029 0.1120 33,390 +0.00(+2.75%)
Jan 25, 2017 0.1099 0.1099 0.1030 0.1090 41,480 +0.00(+0.65%)
Jan 24, 2017 0.1010 0.1190 0.1000 0.1083 41,750 +0.01(+7.76%)
Jan 23, 2017 0.1020 0.1150 0.1000 0.1005 65,200 -0.00(-2.05%)
Jan 20, 2017 0.1042 0.1100 0.0988 0.1026 59,990 -0.01(-5.09%)
Jan 19, 2017 0.1138 0.1139 0.1070 0.1081 99,364 -0.01(-5.84%)
Jan 18, 2017 0.1196 0.1196 0.1013 0.1148 41,400 +0.00(+1.68%)
Jan 17, 2017 0.1100 0.1140 0.1092 0.1129 68,000 +0.00(+2.64%)
Jan 13, 2017 0.1100 0.1100 0.1100 0 +0.00(+4.27%)
Jan 12, 2017 0.1055 0.1055 0.1055 0.1055 2,000 -0.01(-10.37%)
Jan 11, 2017 0.1185 0.1200 0.1177 0.1177 24,111 +0.01(+4.44%)
Jan 10, 2017 0.1118 0.1127 0.1077 0.1127 15,000 -0.00(-3.92%)
Jan 09, 2017 0.1113 0.1250 0.1113 0.1173 57,100 -0.00(-1.68%)
Jan 06, 2017 0.1191 0.1193 0.1191 0.1193 15,000 +0.00(+0.76%)
Jan 04, 2017 0.1184 0.1184 0.1184 0 +0.00(+2.96%)
Jan 03, 2017 0.1200 0.1200 0.1149 0.1150 54,500 -0.01(-4.88%)
Dec 30, 2016 0.1209 0.1209 0.1209 0 +0.00(+0.50%)
Dec 29, 2016 0.1205 0.1205 0.1203 0.1203 34,197 +0.00(+3.53%)
Dec 28, 2016 0.1209 0.1300 0.1103 0.1162 73,366 -0.01(-4.75%)
Dec 23, 2016 0.1220 0.1220 0.1220 0 +0.00(+1.67%)
Dec 22, 2016 0.1168 0.1205 0.1163 0.1200 6,500 -0.00(-3.46%)
Dec 21, 2016 0.1070 0.1244 0.1070 0.1243 75,666 +0.01(+12.59%)
Dec 20, 2016 0.1103 0.1104 0.1066 0.1104 10,799 +0.00(+0.36%)
Dec 19, 2016 0.1197 0.1197 0.1052 0.1100 14,000 -0.01(-11.22%)
Dec 16, 2016 0.1052 0.1239 0.1052 0.1239 81,600 +0.02(+23.90%)
Dec 15, 2016 0.1069 0.1069 0.1000 0.1000 27,200 -0.01(-11.43%)
Dec 14, 2016 0.1270 0.1277 0.1129 0.1129 23,167 -0.00(-0.09%)
Dec 12, 2016 0.1130 0.1130 0.1130 0 -0.01(-10.67%)
Dec 09, 2016 0.1271 0.1271 0.1150 0.1265 102,000 +0.00(+1.93%)
Dec 08, 2016 0.1200 0.1250 0.1191 0.1241 93,000 +0.00(+2.14%)
Dec 07, 2016 0.1200 0.1300 0.1200 0.1215 9,500 -0.00(-2.33%)
Dec 06, 2016 0.1261 0.1261 0.1243 0.1244 17,000 -0.01(-4.01%)
Dec 05, 2016 0.1225 0.1296 0.1168 0.1296 12,000 +0.01(+5.88%)
Dec 02, 2016 0.1150 0.1230 0.1150 0.1224 36,520 +0.00(+2.86%)
Dec 01, 2016 0.1102 0.1210 0.1102 0.1190 93,769 -0.00(-1.57%)
Nov 30, 2016 0.1209 0.1209 0.1209 0.1209 9,000 +0.01(+9.91%)
Nov 29, 2016 0.1239 0.1276 0.1100 0.1100 22,500 -0.01(-7.25%)
Nov 28, 2016 0.1180 0.1206 0.1131 0.1186 57,366 -0.00(-0.92%)
Nov 25, 2016 0.1125 0.1200 0.1105 0.1197 68,181 +0.01(+13.03%)
Nov 23, 2016 0.1059 0.1059 0.1059 0 -0.01(-9.64%)
Nov 22, 2016 0.1242 0.1242 0.1132 0.1172 18,040 -0.00(-0.17%)
Nov 21, 2016 0.1095 0.1250 0.1095 0.1174 102,450 +0.01(+7.51%)
Nov 18, 2016 0.1197 0.1197 0.1092 0.1092 57,500 -0.01(-6.43%)
Nov 17, 2016 0.1243 0.1276 0.1104 0.1167 100,029 -0.00(-3.07%)
Nov 16, 2016 0.1168 0.1204 0.1100 0.1204 21,045 +0.01(+13.69%)
Nov 15, 2016 0.1000 0.1163 0.1000 0.1059 54,000 -0.00(-3.73%)
Nov 14, 2016 0.1053 0.1160 0.0940 0.1100 123,484 +0.00(+3.77%)
Nov 11, 2016 0.1165 0.1200 0.1060 0.1060 214,612 -0.02(-16.93%)
Nov 10, 2016 0.1206 0.1300 0.1103 0.1276 132,692 +0.00(+4.08%)
Nov 09, 2016 0.1209 0.1300 0.1102 0.1226 183,233 +0.01(+7.54%)
Nov 08, 2016 0.1247 0.1250 0.1070 0.1140 189,357 +0.01(+11.00%)
Nov 07, 2016 0.1077 0.1210 0.1027 0.1027 403,496 -0.00(-3.48%)
Nov 04, 2016 0.0950 0.1074 0.0900 0.1064 202,804 +0.03(+31.54%)
Nov 02, 2016 0.0809 0.0809 0.0809 0 +0.01(+7.85%)
Oct 31, 2016 0.0750 0.0750 0.0750 0 -0.01(-7.18%)
Oct 28, 2016 0.0808 0.0808 0.0808 0.0808 1,000 -0.01(-10.22%)
Oct 25, 2016 0.0900 0.0900 0.0900 0 -0.00(-1.21%)
Oct 21, 2016 0.0911 0.0911 0.0911 0 -0.00(-5.10%)
Oct 20, 2016 0.0884 0.0960 0.0884 0.0960 20,000 +0.01(+6.67%)
Oct 19, 2016 0.0879 0.0900 0.0879 0.0900 19,000 +0.00(+1.24%)
Oct 18, 2016 0.0808 0.0889 0.0808 0.0889 41,000 +0.01(+8.41%)
Oct 17, 2016 0.0930 0.0930 0.0820 0.0820 22,000 -0.00(-5.09%)
Oct 14, 2016 0.0864 0.0864 0.0864 0.0864 16,000 -0.01(-7.69%)
Oct 12, 2016 0.0936 0.0936 0.0936 0 -0.01(-9.13%)
Oct 11, 2016 0.0990 0.1030 0.0990 0.1030 19,000 +0.01(+8.08%)
Oct 07, 2016 0.0953 0.0953 0.0953 0 +0.01(+6.36%)
Oct 06, 2016 0.1130 0.1160 0.0896 0.0896 30,000 +0.01(+14.87%)
Oct 04, 2016 0.0780 0.0780 0.0780 0 -0.01(-8.02%)
Oct 03, 2016 0.0848 0.0848 0.0848 0.0848 0 +0.00(+0.00%)
Sep 30, 2016 0.0848 0.0848 0.0848 0.0848 0 +0.00(+0.00%)
Sep 29, 2016 0.0848 0.0848 0.0848 0.0848 7,344 +0.00(+0.47%)
Sep 28, 2016 0.0844 0.0844 0.0844 0.0844 0 +0.00(+0.00%)
Sep 27, 2016 0.0870 0.0976 0.0844 0.0844 16,000 -0.01(-9.73%)
Sep 26, 2016 0.1000 0.1000 0.0935 0.0935 44,000 -0.00(-3.21%)
Sep 21, 2016 0.0966 0.0966 0.0966 0 -0.01(-6.21%)
Sep 20, 2016 0.1030 0.1030 0.1030 0.1030 5,000 -0.00(-3.74%)
Sep 19, 2016 0.0930 0.1120 0.0930 0.1070 35,718 +0.01(+5.94%)
Sep 14, 2016 0.1010 0.1010 0.1010 0 -0.00(-2.70%)
Sep 12, 2016 0.1038 0.1038 0.1038 0 -0.01(-8.22%)
Sep 09, 2016 0.1172 0.1172 0.1131 0.1131 5,450 -0.01(-4.96%)
Sep 08, 2016 0.1200 0.1200 0.1110 0.1190 57,791 +0.01(+9.17%)
Sep 07, 2016 0.1090 0.1090 0.1090 0.1090 500 -0.01(-7.16%)
Sep 02, 2016 0.1174 0.1174 0.1174 0 +0.01(+11.81%)
Aug 31, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.96%)
Aug 29, 2016 0.1040 0.1040 0.1040 0 -0.01(-6.73%)
Aug 26, 2016 0.1200 0.1200 0.1115 0.1115 14,500 -0.00(-2.19%)
Aug 25, 2016 0.1113 0.1140 0.1113 0.1140 5,000 +0.00(+2.43%)
Aug 24, 2016 0.1113 0.1113 0.1113 0.1113 6,500 -0.01(-7.25%)
Aug 23, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 22, 2016 0.1200 0.1207 0.1177 0.1200 100,000 +0.00(+0.84%)
Aug 19, 2016 0.1190 0.1190 0.1190 0.1190 22,000 -0.00(-1.82%)
Aug 18, 2016 0.1212 0.1212 0.1212 0.1212 8,000 +0.00(+1.00%)
Aug 16, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 12, 2016 0.1100 0.1100 0.1100 0 -0.00(-2.22%)
Aug 11, 2016 0.1240 0.1240 0.1125 0.1125 26,240 +0.01(+10.29%)
Aug 10, 2016 0.1020 0.1020 0.1020 0.1020 4,000 -0.01(-11.92%)
Aug 05, 2016 0.1158 0.1158 0.1158 0 +0.01(+13.53%)
Aug 04, 2016 0.1053 0.1053 0.1020 0.1020 8,000 -0.02(-13.27%)
Aug 03, 2016 0.1176 0.1176 0.1176 0.1176 3,500 -0.00(-0.08%)
Aug 02, 2016 0.1200 0.1200 0.1177 0.1177 25,000 +0.01(+6.61%)
Jul 29, 2016 0.1104 0.1104 0.1104 0 +0.01(+5.75%)
Jul 28, 2016 0.1044 0.1044 0.1044 0.1044 200 +0.01(+11.90%)
Jul 27, 2016 0.1047 0.1047 0.0933 0.0933 381,500 +0.00(+4.83%)
Jul 26, 2016 0.0977 0.1000 0.0890 0.0890 50,500 -0.01(-8.25%)
Jul 25, 2016 0.0970 0.0970 0.0970 0.0970 15,000 -0.00(-4.81%)
Jul 22, 2016 0.0986 0.1019 0.0918 0.1019 38,000 -0.01(-9.02%)
Jul 21, 2016 0.1090 0.1120 0.1014 0.1120 84,500 +0.01(+6.67%)
Jul 20, 2016 0.1038 0.1124 0.1016 0.1050 47,000 -0.00(-3.93%)
Jul 19, 2016 0.1094 0.1094 0.1093 0.1093 7,000 -0.01(-7.69%)
Jul 18, 2016 0.1156 0.1184 0.1145 0.1184 34,000 +0.00(+1.20%)
Jul 15, 2016 0.1139 0.1170 0.1139 0.1170 30,100 -0.00(-0.85%)
Jul 14, 2016 0.1050 0.1183 0.1050 0.1180 63,675 +0.00(+2.70%)
Jul 13, 2016 0.1137 0.1149 0.1137 0.1149 15,000 -0.00(-1.79%)
Jul 12, 2016 0.1209 0.1209 0.1050 0.1170 134,500 -0.00(-2.50%)
Jul 11, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 08, 2016 0.1260 0.1240 0.1200 6,000 -0.00(-3.23%)
Jul 07, 2016 0.1070 0.1240 0.1070 0.1240 23,200 +0.01(+10.71%)
Jul 05, 2016 0.1250 0.1250 0.1120 0.1120 96,000 -0.02(-13.25%)
Jun 30, 2016 0.1291 0.1291 0.1291 0 +0.00(+0.00%)
Jun 29, 2016 0.1300 0.1300 0.1291 0.1291 20,000 +0.01(+7.40%)
Jun 28, 2016 0.1202 0.1202 0.1202 0.1202 5,000 -0.00(-0.41%)
Jun 27, 2016 0.1257 0.1257 0.1207 0.1207 8,548 -0.00(-3.75%)
Jun 24, 2016 0.1300 0.1342 0.1200 0.1254 61,500 -0.01(-5.22%)
Jun 23, 2016 0.1315 0.1323 0.1314 0.1323 190,000 +0.00(+1.93%)
Jun 22, 2016 0.1299 0.1308 0.1298 0.1298 24,495 -0.00(-0.08%)
Jun 21, 2016 0.1229 0.1299 0.1159 0.1299 69,500 +0.01(+6.48%)
Jun 20, 2016 0.1282 0.1308 0.1220 0.1220 23,800 -0.01(-4.16%)
Jun 17, 2016 0.1262 0.1320 0.1202 0.1273 28,000 +0.00(+0.55%)
Jun 16, 2016 0.1295 0.1295 0.1190 0.1266 60,000 +0.00(+2.68%)
Jun 15, 2016 0.1310 0.1310 0.1233 0.1233 20,000 -0.01(-6.31%)
Jun 14, 2016 0.1340 0.1344 0.1305 0.1316 296,000 +0.00(+3.62%)
Jun 13, 2016 0.1300 0.1300 0.1231 0.1270 66,000 +0.00(+1.93%)
Jun 10, 2016 0.1280 0.1293 0.1200 0.1246 167,500 -0.00(-3.41%)
Jun 09, 2016 0.1316 0.1316 0.1250 0.1290 62,000 -0.00(-3.01%)
Jun 08, 2016 0.1293 0.1390 0.1279 0.1330 129,255 +0.00(+3.58%)
Jun 07, 2016 0.1280 0.1324 0.1272 0.1284 77,000 +0.00(+0.31%)
Jun 06, 2016 0.1192 0.1400 0.1190 0.1280 536,149 +0.03(+25.49%)
Jun 03, 2016 0.1054 0.1100 0.1020 0.1020 34,000 +0.02(+20.14%)
Jun 01, 2016 0.0849 0.0849 0.0849 0 -0.01(-11.84%)
May 31, 2016 0.0963 0.0963 0.0963 0.0963 5,500 +0.01(+6.88%)
May 27, 2016 0.0901 0.0901 0.0901 0 +0.02(+23.26%)
May 25, 2016 0.0731 0.0731 0.0731 0 -0.01(-11.82%)
May 24, 2016 0.0829 0.0829 0.0829 0.0829 10,000 -0.00(-0.12%)
May 20, 2016 0.0830 0.0830 0.0830 0 +0.00(+0.97%)
May 19, 2016 0.0755 0.0833 0.0755 0.0822 201,500 +0.01(+8.16%)
May 18, 2016 0.0830 0.0830 0.0723 0.0760 71,000 +0.00(+4.54%)
May 13, 2016 0.0727 0.0727 0.0727 0 -0.01(-9.13%)
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.