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

Eagle Plains Res Ltd (TSV: EPL )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
Jun 30, 2006 0.5800 0.6000 0.5500 0.5500 78,600 -0.03(-5.17%)
Jun 29, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Jun 28, 2006 0.6000 0.6400 0.5600 0.5600 155,370 -0.01(-1.75%)
Jun 27, 2006 0.6000 0.6000 0.5400 0.5700 217,459 -0.11(-16.18%)
Jun 23, 2006 0.7000 0.7300 0.6500 0.6800 480,220 +0.00(+0.00%)
Jun 22, 2006 1.000 1.000 0.6700 0.6800 1,148,477 -1.07(-61.14%)
Jun 21, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 20, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 19, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 16, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 15, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 14, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 13, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 12, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 09, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 08, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 07, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 06, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 05, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 02, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 01, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 31, 2006 1.750 1.950 1.650 1.750 119,904 +0.00(+0.00%)
May 30, 2006 1.700 1.850 1.700 1.750 206,260 +0.26(+17.45%)
May 26, 2006 1.440 1.490 1.390 1.490 111,390 +0.09(+6.43%)
May 25, 2006 1.440 1.480 1.390 1.400 98,182 -0.04(-2.78%)
May 24, 2006 1.480 1.480 1.340 1.440 55,913 -0.06(-4.00%)
May 23, 2006 1.440 1.600 1.400 1.500 143,705 +0.20(+15.38%)
May 22, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 19, 2006 1.300 1.360 1.250 1.300 117,500 +0.00(+0.00%)
May 18, 2006 1.280 1.380 1.270 1.300 91,300 -0.09(-6.47%)
May 17, 2006 1.490 1.500 1.280 1.390 180,310 -0.08(-5.44%)
May 16, 2006 1.530 1.560 1.440 1.470 117,206 -0.07(-4.55%)
May 15, 2006 1.700 1.700 1.490 1.540 177,219 -0.18(-10.47%)
May 12, 2006 1.790 1.800 1.660 1.720 62,576 -0.08(-4.44%)
May 11, 2006 1.670 1.800 1.670 1.800 173,925 +0.14(+8.43%)
May 10, 2006 1.600 1.690 1.600 1.660 126,970 +0.06(+3.75%)
May 09, 2006 1.530 1.600 1.530 1.600 135,049 +0.01(+0.63%)
May 08, 2006 1.600 1.600 1.530 1.590 74,210 +0.05(+3.25%)
May 05, 2006 1.580 1.600 1.540 1.540 92,590 -0.02(-1.28%)
May 04, 2006 1.600 1.600 1.530 1.560 22,900 -0.03(-1.89%)
May 03, 2006 1.620 1.620 1.510 1.590 51,683 +0.02(+1.27%)
May 02, 2006 1.550 1.600 1.550 1.570 86,115 +0.02(+1.29%)
May 01, 2006 1.560 1.620 1.500 1.550 97,700 +0.05(+3.33%)
Apr 28, 2006 1.500 1.500 1.500 1.500 0 +0.02(+1.35%)
Apr 27, 2006 1.520 1.550 1.460 1.480 96,703 -0.07(-4.52%)
Apr 26, 2006 1.600 1.620 1.550 1.550 141,600 +0.00(+0.00%)
Apr 25, 2006 1.520 1.600 1.520 1.550 144,863 +0.08(+5.44%)
Apr 24, 2006 1.560 1.630 1.470 1.470 115,582 -0.08(-5.16%)
Apr 21, 2006 1.380 1.560 1.380 1.550 197,200 +0.16(+11.51%)
Apr 20, 2006 1.570 1.600 1.390 1.390 228,583 -0.21(-13.13%)
Apr 19, 2006 1.650 1.650 1.560 1.600 160,947 -0.08(-4.76%)
Apr 18, 2006 1.700 1.720 1.600 1.680 91,862 +0.03(+1.82%)
Apr 17, 2006 1.700 1.790 1.610 1.650 223,973 -0.04(-2.37%)
Apr 13, 2006 1.500 1.700 1.500 1.690 141,435 +0.03(+1.81%)
Apr 12, 2006 1.730 1.730 1.590 1.660 112,180 -0.09(-5.14%)
Apr 11, 2006 1.750 1.840 1.650 1.750 289,410 +0.05(+2.94%)
Apr 10, 2006 1.680 1.760 1.640 1.700 326,169 +0.16(+10.39%)
Apr 07, 2006 1.670 1.700 1.450 1.540 301,626 -0.08(-4.94%)
Apr 06, 2006 1.540 1.650 1.500 1.620 403,055 +0.12(+8.00%)
Apr 05, 2006 1.460 1.500 1.400 1.500 286,321 +0.10(+7.14%)
Apr 04, 2006 1.300 1.480 1.290 1.400 271,367 +0.15(+12.00%)
Apr 03, 2006 1.230 1.290 1.180 1.250 208,863 +0.01(+0.81%)
Mar 31, 2006 1.200 1.240 1.150 1.240 372,690 +0.04(+3.33%)
Mar 30, 2006 1.190 1.230 1.160 1.200 329,380 +0.04(+3.45%)
Mar 29, 2006 0.9600 1.310 0.9600 1.160 422,518 +0.20(+20.83%)
Mar 28, 2006 0.9200 0.9700 0.9000 0.9600 115,000 +0.04(+4.35%)
Mar 27, 2006 0.9200 0.9500 0.9000 0.9200 158,022 -0.06(-6.12%)
Mar 24, 2006 0.9000 0.9800 0.8800 0.9800 270,956 +0.09(+10.11%)
Mar 21, 2006 0.9200 0.9200 0.8900 0.8900 53,000 -0.03(-3.26%)
Mar 20, 2006 0.9300 0.9300 0.9200 0.9200 29,850 -0.01(-1.08%)
Mar 17, 2006 0.9200 0.9300 0.8700 0.9300 72,090 +0.03(+3.33%)
Mar 16, 2006 0.9300 0.9300 0.9000 0.9000 27,900 -0.02(-2.17%)
Mar 15, 2006 0.9000 0.9400 0.9000 0.9200 63,500 +0.05(+5.75%)
Mar 14, 2006 0.8500 0.9000 0.8500 0.8700 31,500 -0.03(-3.33%)
Mar 13, 2006 0.9200 0.9200 0.9000 0.9000 53,039 -0.02(-2.17%)
Mar 10, 2006 0.9100 0.9200 0.8800 0.9200 43,213 +0.00(+0.00%)
Mar 09, 2006 0.9400 0.9500 0.9200 0.9200 36,403 +0.02(+2.22%)
Mar 08, 2006 0.9500 0.9500 0.8500 0.9000 126,700 +0.03(+3.45%)
Mar 07, 2006 0.9100 0.9400 0.8700 0.8700 75,975 -0.02(-2.25%)
Mar 06, 2006 0.9000 0.9100 0.8900 0.8900 157,300 +0.01(+1.14%)
Mar 03, 2006 0.9000 0.9000 0.8800 0.8800 133,100 -0.02(-2.22%)
Mar 02, 2006 0.8500 0.9000 0.8200 0.9000 71,700 +0.05(+5.88%)
Mar 01, 2006 0.8200 0.8500 0.8100 0.8500 112,280 +0.03(+3.66%)
Feb 28, 2006 0.8400 0.8400 0.8100 0.8200 64,000 -0.01(-1.20%)
Feb 27, 2006 0.8100 0.8500 0.8100 0.8300 66,500 -0.05(-5.68%)
Feb 24, 2006 0.8500 0.8800 0.8300 0.8800 71,450 +0.08(+10.00%)
Feb 23, 2006 0.8500 0.9000 0.8000 0.8000 52,300 -0.05(-5.88%)
Feb 22, 2006 0.8700 0.8700 0.8500 0.8500 13,500 -0.01(-1.16%)
Feb 21, 2006 0.8800 0.9000 0.8500 0.8600 23,900 -0.04(-4.44%)
Feb 17, 2006 0.9000 0.9000 0.8600 0.9000 15,200 -0.01(-1.10%)
Feb 15, 2006 0.8600 0.9100 0.8300 0.9100 29,400 +0.05(+5.81%)
Feb 14, 2006 0.8200 0.8600 0.8200 0.8600 58,400 +0.05(+6.17%)
Feb 13, 2006 0.8100 0.8600 0.8100 0.8100 61,945 -0.04(-4.71%)
Feb 10, 2006 0.8500 0.8700 0.8400 0.8500 18,250 +0.01(+1.19%)
Feb 09, 2006 0.8600 0.8700 0.8200 0.8400 25,000 -0.02(-2.33%)
Feb 08, 2006 0.8400 0.9100 0.8300 0.8600 50,650 +0.15(+21.13%)
Feb 07, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 06, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 03, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 02, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 01, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 31, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 30, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 27, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 26, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 25, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 24, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 23, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 20, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 19, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 18, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 17, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 13, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 12, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 11, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 10, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 09, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 06, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 05, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 04, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 03, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 30, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 29, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 28, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 23, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 22, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 21, 2005 0.7500 0.7500 0.7100 0.7100 70,400 +0.00(+0.00%)
Dec 20, 2005 0.7500 0.7500 0.7100 0.7100 70,400 -0.03(-4.05%)
Dec 19, 2005 0.7100 0.7400 0.7100 0.7400 51,533 +0.05(+7.25%)
Dec 16, 2005 0.7200 0.7200 0.6900 0.6900 94,100 -0.03(-4.17%)
Dec 15, 2005 0.7200 0.7500 0.7200 0.7200 44,000 +0.02(+2.86%)
Dec 14, 2005 0.7000 0.7200 0.7000 0.7000 61,600 -0.02(-2.78%)
Dec 13, 2005 0.7300 0.7500 0.7100 0.7200 64,000 +0.00(+0.00%)
Dec 12, 2005 0.7700 0.8000 0.7000 0.7200 165,250 +0.01(+1.41%)
Dec 09, 2005 0.7500 0.7500 0.7100 0.7100 70,800 -0.03(-4.05%)
Dec 08, 2005 0.7300 0.7500 0.6900 0.7400 65,950 +0.02(+2.78%)
Dec 07, 2005 0.7200 0.7300 0.6900 0.7200 83,950 +0.00(+0.00%)
Dec 06, 2005 0.7000 0.7200 0.7000 0.7200 47,000 +0.01(+1.41%)
Dec 05, 2005 0.6600 0.7100 0.6500 0.7100 177,000 +0.02(+2.90%)
Dec 02, 2005 0.6900 0.7000 0.6800 0.6900 44,875 +0.00(+0.00%)
Dec 01, 2005 0.6800 0.7000 0.6700 0.6900 107,000 +0.00(+0.00%)
Nov 30, 2005 0.6900 0.6900 0.6700 0.6900 37,515 +0.00(+0.00%)
Nov 29, 2005 0.7000 0.7200 0.6600 0.6900 26,335 +0.02(+2.99%)
Nov 25, 2005 0.6800 0.7000 0.6700 0.6700 55,725 -0.01(-1.47%)
Nov 23, 2005 0.6700 0.6900 0.6600 0.6800 30,800 +0.02(+3.03%)
Nov 22, 2005 0.7000 0.7000 0.6600 0.6600 84,400 -0.04(-5.71%)
Nov 21, 2005 0.7100 0.7200 0.7000 0.7000 34,700 +0.01(+1.45%)
Nov 18, 2005 0.7000 0.7200 0.6900 0.6900 41,800 -0.01(-1.43%)
Nov 17, 2005 0.7200 0.7200 0.7000 0.7000 21,500 -0.02(-2.78%)
Nov 16, 2005 0.7000 0.7300 0.7000 0.7200 37,000 +0.02(+2.86%)
Nov 15, 2005 0.7100 0.7100 0.6900 0.7000 15,500 +0.00(+0.00%)
Nov 14, 2005 0.7000 0.7400 0.6700 0.7000 46,050 +0.00(+0.00%)
Nov 11, 2005 0.7000 0.7400 0.6700 0.7000 45,200 +0.00(+0.00%)
Nov 10, 2005 0.7400 0.7400 0.7000 0.7000 15,000 -0.04(-5.41%)
Nov 09, 2005 0.7000 0.7400 0.6800 0.7400 40,200 +0.02(+2.78%)
Nov 08, 2005 0.6800 0.7200 0.6800 0.7200 43,500 +0.03(+4.35%)
Nov 07, 2005 0.6700 0.7200 0.6700 0.6900 22,950 +0.03(+4.55%)
Nov 04, 2005 0.7100 0.7200 0.6600 0.6600 51,150 -0.03(-4.35%)
Nov 03, 2005 0.7100 0.7300 0.6900 0.6900 101,600 -0.02(-2.82%)
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.