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 (%)
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%)
Jan 04, 2011 0.6470 0.6557 0.6156 0.6557 52,750 +0.01(+1.28%)
Dec 31, 2010 0.6474 0.6474 0.6474 0 -0.03(-4.16%)
Dec 30, 2010 0.6755 0.6755 0.6439 0.6755 38,496 +0.01(+1.59%)
Dec 29, 2010 0.7035 0.7227 0.6050 0.6649 100,000 -0.02(-3.51%)
Dec 23, 2010 0.6891 0.6891 0.6891 0 +0.10(+17.29%)
Dec 22, 2010 0.6450 0.6550 0.5554 0.5875 240,400 -0.04(-6.00%)
Dec 21, 2010 0.7418 0.9924 0.6250 0.6250 233,200 -0.37(-37.46%)
Dec 17, 2010 0.9994 0.9994 0.9994 0 -0.08(-7.68%)
Dec 16, 2010 0.8415 1.103 0.7695 1.083 125,543 +0.20(+22.69%)
Dec 15, 2010 0.9702 0.9702 0.8615 0.8823 116,100 -0.12(-12.17%)
Dec 14, 2010 1.011 1.026 0.9691 1.004 26,600 -0.08(-7.29%)
Dec 13, 2010 1.014 1.100 1.014 1.083 46,700 +0.11(+11.06%)
Dec 10, 2010 0.9268 1.024 0.9155 0.9756 56,510 +0.07(+7.86%)
Dec 09, 2010 0.8774 0.9356 0.8363 0.9045 73,000 +0.02(+2.26%)
Dec 08, 2010 0.9217 0.9217 0.8550 0.8845 122,400 -0.06(-6.25%)
Dec 07, 2010 1.085 1.154 0.8573 0.9435 191,200 -0.14(-13.07%)
Dec 06, 2010 0.8480 1.193 0.8480 1.085 337,943 +0.36(+50.24%)
Dec 03, 2010 0.6120 0.7440 0.6120 0.7224 114,750 +0.13(+21.82%)
Dec 02, 2010 0.3810 0.6927 0.3810 0.5930 483,400 +0.23(+63.27%)
Dec 01, 2010 0.2675 0.3791 0.2453 0.3632 402,300 +0.12(+52.29%)
Nov 30, 2010 0.2264 0.2400 0.2264 0.2385 32,000 +0.02(+11.03%)
Nov 29, 2010 0.2297 0.2297 0.2148 0.2148 7,500 +0.00(+1.85%)
Nov 26, 2010 0.2113 0.2113 0.2011 0.2109 91,500 -0.02(-7.34%)
Nov 24, 2010 0.2075 0.2276 0.2276 0.2276 57,000 +0.02(+8.64%)
Nov 23, 2010 0.2125 0.2245 0.2095 0.2095 4,500 -0.01(-2.78%)
Nov 22, 2010 0.2105 0.2155 0.2105 0.2155 28,000 -0.00(-2.05%)
Nov 19, 2010 0.2186 0.2200 0.2186 0.2200 7,670 -0.01(-4.35%)
Nov 18, 2010 0.2200 0.2300 0.2200 0.2300 31,800 +0.01(+4.50%)
Nov 17, 2010 0.2201 0.2201 0.2201 0.2201 10,000 -0.00(-1.61%)
Nov 15, 2010 0.2237 0.2237 0.2237 0.2237 0 +0.00(+1.82%)
Nov 12, 2010 0.2332 0.2332 0.2197 0.2197 11,250 -0.02(-7.46%)
Nov 10, 2010 0.2374 0.2374 0.2374 0.2374 0 -0.00(-0.88%)
Nov 09, 2010 0.2348 0.2504 0.2248 0.2395 101,000 +0.02(+6.92%)
Nov 08, 2010 0.2340 0.2344 0.2240 0.2240 2,140 -0.02(-6.67%)
Nov 05, 2010 0.2405 0.2405 0.2400 0.2400 77,000 +0.01(+3.23%)
Nov 04, 2010 0.1945 0.2325 0.1893 0.2325 49,900 +0.04(+20.47%)
Nov 02, 2010 0.1930 0.1930 0.1930 0 -0.00(-1.63%)
Oct 28, 2010 0.1962 0.1962 0.1962 0 +0.01(+4.92%)
Oct 26, 2010 0.1870 0.1870 0.1870 0 -0.00(-2.40%)
Oct 25, 2010 0.1820 0.1916 0.1820 0.1916 16,000 +0.00(+0.84%)
Oct 22, 2010 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-4.95%)
Oct 21, 2010 0.1910 0.1999 0.1910 0.1999 9,000 +0.00(+0.45%)
Oct 19, 2010 0.1990 0.1990 0.1990 0 -0.01(-3.91%)
Oct 18, 2010 0.2138 0.2168 0.2010 0.2071 53,725 -0.02(-9.41%)
Oct 14, 2010 0.2286 0.2286 0.2286 0 +0.01(+4.43%)
Oct 13, 2010 0.2466 0.2497 0.2189 0.2189 7,400 -0.01(-6.05%)
Oct 12, 2010 0.2366 0.2366 0.2270 0.2330 37,725 -0.01(-2.92%)
Oct 08, 2010 0.2400 0.2400 0.2400 0 +0.00(+1.05%)
Oct 07, 2010 0.2372 0.2375 0.2260 0.2375 79,000 +0.01(+4.35%)
Oct 06, 2010 0.1875 0.2281 0.1875 0.2276 148,500 +0.05(+24.99%)
Oct 05, 2010 0.1765 0.1919 0.1716 0.1821 59,900 +0.01(+6.55%)
Oct 04, 2010 0.1858 0.1858 0.1709 0.1709 18,000 -0.01(-5.58%)
Oct 01, 2010 0.1653 0.1913 0.1610 0.1810 25,700 +0.02(+9.63%)
Sep 30, 2010 0.1705 0.1798 0.1651 0.1651 91,660 -0.02(-12.88%)
Sep 28, 2010 0.1895 0.1895 0.1895 0 +0.02(+11.47%)
Sep 27, 2010 0.1750 0.1752 0.1700 0.1700 155,000 -0.03(-14.96%)
Sep 24, 2010 0.1855 0.2000 0.1849 0.1999 73,900 +0.01(+2.83%)
Sep 23, 2010 0.1944 0.1944 0.1944 0.1944 5,000 +0.01(+3.96%)
Sep 22, 2010 0.1951 0.1951 0.1870 0.1870 17,350 -0.01(-4.10%)
Sep 21, 2010 0.1850 0.1950 0.1819 0.1950 285,000 +0.02(+8.39%)
Sep 20, 2010 0.1799 0.1799 0.1799 0.1799 2,500 +0.01(+4.41%)
Sep 17, 2010 0.1844 0.1844 0.1723 0.1723 5,915 -0.01(-6.92%)
Sep 15, 2010 0.1946 0.1946 0.1810 0.1851 19,500 +0.02(+15.33%)
Sep 14, 2010 0.1600 0.1605 0.1600 0.1605 90,500 -0.01(-5.87%)
Sep 13, 2010 0.1805 0.1805 0.1656 0.1705 70,000 +0.00(+0.65%)
Sep 10, 2010 0.1694 0.1694 0.1694 0.1694 800 -0.00(-0.06%)
Sep 09, 2010 0.1841 0.1850 0.1695 0.1695 70,500 -0.01(-7.38%)
Sep 08, 2010 0.1587 0.1840 0.1540 0.1830 39,000 +0.03(+23.48%)
Sep 07, 2010 0.1330 0.1482 0.1330 0.1482 53,075 +0.02(+15.69%)
Sep 01, 2010 0.1281 0.1281 0.1281 0 -0.01(-6.84%)
Aug 30, 2010 0.1375 0.1375 0.1375 0 +0.00(+2.61%)
Aug 27, 2010 0.1175 0.1380 0.1175 0.1340 29,500 +0.01(+5.26%)
Aug 25, 2010 0.1273 0.1273 0.1273 0 -0.01(-5.00%)
Aug 23, 2010 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Aug 20, 2010 0.1291 0.1340 0.1291 0.1340 8,300 +0.01(+6.94%)
Aug 19, 2010 0.1154 0.1255 0.1106 0.1253 24,999 +0.00(+3.38%)
Aug 17, 2010 0.1212 0.1212 0.1212 0 +0.02(+20.48%)
Aug 11, 2010 0.1006 0.1006 0.1006 0 -0.02(-14.82%)
Aug 05, 2010 0.1181 0.1181 0.1181 0 -0.00(-1.58%)
Aug 03, 2010 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Jul 30, 2010 0.1220 0.1220 0.1220 0 +0.02(+20.79%)
Jul 29, 2010 0.1030 0.1030 0.1010 0.1010 5,200 -0.02(-16.46%)
Jul 28, 2010 0.1209 0.1209 0.1209 0.1209 1,000 +0.01(+8.24%)
Jul 27, 2010 0.1117 0.1117 0.1117 0.1117 5,000 -0.02(-14.08%)
Jul 21, 2010 0.1300 0.1300 0.1300 0 +0.02(+18.61%)
Jul 20, 2010 0.1080 0.1096 0.1080 0.1096 18,000 +0.00(+0.92%)
Jul 19, 2010 0.1000 0.1086 0.1000 0.1086 68,000 +0.00(+2.94%)
Jul 15, 2010 0.1055 0.1055 0.1055 0 -0.02(-13.10%)
Jul 13, 2010 0.1214 0.1214 0.1214 0.1214 0 +0.02(+14.31%)
Jul 12, 2010 0.1062 0.1062 0.1062 0.1062 1,000 +0.00(+4.63%)
Jul 09, 2010 0.1060 0.1060 0.0960 0.1015 24,000 +0.00(+1.50%)
Jul 08, 2010 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.12%)
Jul 06, 2010 0.1043 0.1043 0.1043 0 +0.00(+0.29%)
Jul 02, 2010 0.1270 0.1270 0.1040 0.1040 14,660 -0.00(-4.15%)
Jun 29, 2010 0.1085 0.1085 0.1085 0 -0.02(-16.54%)
Jun 24, 2010 0.1300 0.1300 0.1300 0 +0.02(+15.66%)
Jun 22, 2010 0.1124 0.1124 0.1124 0 -0.02(-12.53%)
Jun 21, 2010 0.1285 0.1285 0.1285 0.1285 7,500 +0.00(+0.39%)
Jun 18, 2010 0.1120 0.1280 0.1120 0.1280 15,500 +0.02(+14.29%)
Jun 17, 2010 0.1115 0.1145 0.1115 0.1120 14,000 +0.01(+4.97%)
Jun 15, 2010 0.1067 0.1067 0.1067 0 -0.02(-15.05%)
Jun 11, 2010 0.1256 0.1256 0.1256 0 +0.01(+4.67%)
Jun 09, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.01(+6.86%)
Jun 08, 2010 0.1134 0.1134 0.1123 0.1123 4,750 -0.02(-15.69%)
Jun 07, 2010 0.1331 0.1333 0.1331 0.1332 25,000 +0.00(+3.74%)
Jun 04, 2010 0.1047 0.1284 0.1047 0.1284 130,000 +0.01(+7.00%)
Jun 02, 2010 0.1200 0.1200 0.1200 0 +0.01(+4.90%)
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.