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, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2016 0.1600 0.1650 0.1600 0.1650 74,512 +0.00(+0.00%)
Jun 28, 2016 0.1600 0.1650 0.1550 0.1650 95,257 +0.00(+0.00%)
Jun 27, 2016 0.1600 0.1650 0.1550 0.1650 26,548 +0.01(+3.13%)
Jun 24, 2016 0.1650 0.1700 0.1600 0.1600 446,303 -0.01(-3.03%)
Jun 23, 2016 0.1650 0.1650 0.1600 0.1650 489,000 +0.01(+3.13%)
Jun 22, 2016 0.1600 0.1650 0.1600 0.1600 52,495 +0.00(+0.00%)
Jun 21, 2016 0.1550 0.1650 0.1550 0.1600 283,400 -0.01(-3.03%)
Jun 20, 2016 0.1600 0.1650 0.1600 0.1650 33,770 +0.00(+0.00%)
Jun 17, 2016 0.1600 0.1650 0.1600 0.1650 239,700 +0.01(+6.45%)
Jun 16, 2016 0.1650 0.1650 0.1550 0.1550 206,890 -0.01(-3.13%)
Jun 15, 2016 0.1600 0.1650 0.1500 0.1600 354,000 +0.01(+3.23%)
Jun 14, 2016 0.1600 0.1700 0.1500 0.1550 508,690 -0.01(-3.13%)
Jun 13, 2016 0.1600 0.1650 0.1550 0.1600 112,000 +0.01(+3.23%)
Jun 10, 2016 0.1600 0.1600 0.1500 0.1550 382,000 -0.01(-3.13%)
Jun 09, 2016 0.1650 0.1650 0.1500 0.1600 165,500 -0.01(-3.03%)
Jun 08, 2016 0.1600 0.1700 0.1600 0.1650 276,055 +0.00(+0.00%)
Jun 07, 2016 0.1700 0.1700 0.1600 0.1650 211,500 -0.01(-2.94%)
Jun 06, 2016 0.1500 0.1700 0.1500 0.1700 1,663,449 +0.03(+21.43%)
Jun 03, 2016 0.1300 0.1400 0.1200 0.1400 152,300 +0.02(+12.00%)
Jun 02, 2016 0.1150 0.1250 0.1150 0.1250 21,000 +0.01(+13.64%)
Jun 01, 2016 0.1350 0.1400 0.1100 0.1100 102,395 -0.02(-15.38%)
May 31, 2016 0.1100 0.1300 0.1100 0.1300 132,700 +0.01(+8.33%)
May 30, 2016 0.1100 0.1200 0.1100 0.1200 154,000 +0.01(+9.09%)
May 27, 2016 0.1050 0.1200 0.1050 0.1100 523,700 +0.01(+10.00%)
May 26, 2016 0.0950 0.1050 0.0950 0.1000 47,000 +0.00(+0.00%)
May 25, 2016 0.1050 0.1050 0.1000 0.1000 169,500 -0.01(-9.09%)
May 24, 2016 0.1050 0.1100 0.1000 0.1100 156,040 +0.00(+0.00%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 19, 2016 0.0900 0.1100 0.0900 0.1000 269,835 +0.01(+5.26%)
May 18, 2016 0.1000 0.1000 0.0900 0.0950 121,478 -0.01(-5.00%)
May 17, 2016 0.0950 0.1000 0.0950 0.1000 25,000 +0.00(+0.00%)
May 16, 2016 0.0900 0.1000 0.0900 0.1000 227,000 +0.01(+11.11%)
May 13, 2016 0.0900 0.0900 0.0850 0.0900 68,000 +0.00(+0.00%)
May 12, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 11, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 10, 2016 0.0900 0.0900 0.0850 0.0900 260,000 +0.00(+0.00%)
May 09, 2016 0.0950 0.0950 0.0900 0.0900 224,000 -0.01(-14.29%)
May 06, 2016 0.0900 0.1050 0.0900 0.1050 143,500 +0.01(+16.67%)
May 05, 2016 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
May 04, 2016 0.0950 0.0950 0.0900 0.0900 138,000 +0.00(+0.00%)
May 03, 2016 0.1000 0.1050 0.0900 0.0900 121,000 -0.01(-10.00%)
May 02, 2016 0.0950 0.1000 0.0900 0.1000 187,500 +0.01(+5.26%)
Apr 29, 2016 0.0900 0.0950 0.0850 0.0950 102,250 +0.01(+5.56%)
Apr 28, 2016 0.0800 0.0900 0.0800 0.0900 125,550 +0.01(+12.50%)
Apr 27, 2016 0.0850 0.0850 0.0800 0.0800 33,000 -0.01(-5.88%)
Apr 26, 2016 0.0850 0.0900 0.0800 0.0850 73,470 -0.01(-10.53%)
Apr 25, 2016 0.0900 0.0950 0.0850 0.0950 97,000 +0.01(+5.56%)
Apr 22, 2016 0.0900 0.0950 0.0900 0.0900 123,500 +0.00(+0.00%)
Apr 21, 2016 0.0950 0.1000 0.0900 0.0900 135,500 -0.01(-10.00%)
Apr 20, 2016 0.0950 0.1000 0.0950 0.1000 280,000 +0.01(+5.26%)
Apr 19, 2016 0.0900 0.0950 0.0800 0.0950 72,000 +0.01(+5.56%)
Apr 18, 2016 0.0900 0.0950 0.0850 0.0900 119,500 +0.00(+5.88%)
Apr 15, 2016 0.0800 0.0900 0.0800 0.0850 124,500 +0.00(+0.00%)
Apr 14, 2016 0.0850 0.0850 0.0800 0.0850 125,500 +0.00(+0.00%)
Apr 13, 2016 0.0800 0.0900 0.0800 0.0850 380,700 +0.01(+13.33%)
Apr 12, 2016 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+0.00%)
Apr 11, 2016 0.0700 0.0750 0.0650 0.0750 191,000 +0.00(+7.14%)
Apr 08, 2016 0.0700 0.0700 0.0650 0.0700 101,500 +0.01(+7.69%)
Apr 07, 2016 0.0700 0.0700 0.0650 0.0650 347,000 -0.01(-7.14%)
Apr 06, 2016 0.0650 0.0700 0.0650 0.0700 152,000 +0.00(+0.00%)
Apr 05, 2016 0.0750 0.0750 0.0700 0.0700 13,700 +0.00(+0.00%)
Apr 04, 2016 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-17.65%)
Apr 01, 2016 0.0800 0.0850 0.0800 0.0850 29,000 +0.01(+6.25%)
Mar 31, 2016 0.0750 0.0800 0.0700 0.0800 42,177 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0800 0.0700 0.0800 148,409 +0.01(+14.29%)
Mar 29, 2016 0.0800 0.0800 0.0700 0.0700 75,000 -0.01(-12.50%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 23, 2016 0.0700 0.0750 0.0700 0.0750 72,000 +0.00(+0.00%)
Mar 21, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 18, 2016 0.0750 0.0750 0.0650 0.0650 12,700 +0.00(+0.00%)
Mar 17, 2016 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-13.33%)
Mar 16, 2016 0.0650 0.0750 0.0650 0.0750 19,784 +0.00(+0.00%)
Mar 15, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0750 0.0600 0.0750 54,500 +0.00(+7.14%)
Mar 11, 2016 0.0650 0.0700 0.0600 0.0700 65,800 +0.01(+7.69%)
Mar 10, 2016 0.0650 0.0700 0.0650 0.0650 170,000 +0.00(+0.00%)
Mar 09, 2016 0.0650 0.0650 0.0650 0.0650 75,025 +0.01(+8.33%)
Mar 07, 2016 0.0600 0.0600 0.0600 700 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Mar 01, 2016 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Feb 29, 2016 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+9.09%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 25, 2016 0.0550 0.0550 0.0550 0.0550 106,500 -0.00(-8.33%)
Feb 24, 2016 0.0600 0.0600 0.0600 0.0600 47,040 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 10, 2016 0.0650 0.0650 0.0650 0.0650 40,500 +0.01(+8.33%)
Feb 09, 2016 0.0600 0.0600 0.0600 0.0600 60,133 -0.01(-7.69%)
Feb 08, 2016 0.0600 0.0650 0.0550 0.0650 110,000 +0.01(+18.18%)
Feb 05, 2016 0.0650 0.0650 0.0550 0.0550 12,500 -0.00(-8.33%)
Feb 04, 2016 0.0600 0.0600 0.0600 0.0600 41,900 +0.00(+0.00%)
Feb 03, 2016 0.0600 0.0600 0.0600 0.0600 24,050 -0.01(-7.69%)
Feb 01, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 29, 2016 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Jan 28, 2016 0.0600 0.0600 0.0600 0.0600 5,375 +0.00(+0.00%)
Jan 27, 2016 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jan 25, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 22, 2016 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Jan 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 19, 2016 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 6,600 +0.00(+9.09%)
Jan 15, 2016 0.0550 0.0550 0.0550 0.0550 12,000 -0.01(-15.38%)
Jan 13, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 08, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2016 0.0600 0.0600 0.0600 0.0600 28,000 +0.01(+20.00%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 30, 2015 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+0.00%)
Dec 29, 2015 0.0550 0.0600 0.0550 0.0600 34,000 +0.00(+9.09%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0.0500 2,200 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 0.0500 17,500 +0.00(+0.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Dec 14, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
Dec 09, 2015 0.0550 0.0550 0.0500 0.0500 39,050 -0.00(-9.09%)
Dec 08, 2015 0.0500 0.0550 0.0500 0.0550 77,000 +0.00(+10.00%)
Dec 07, 2015 0.0600 0.0600 0.0500 0.0500 210,000 -0.01(-23.08%)
Dec 04, 2015 0.0500 0.0650 0.0500 0.0650 25,000 +0.01(+30.00%)
Dec 03, 2015 0.0600 0.0600 0.0500 0.0500 5,500 +0.00(+0.00%)
Dec 02, 2015 0.0500 0.0600 0.0500 0.0500 60,200 +0.00(+0.00%)
Dec 01, 2015 0.0650 0.0650 0.0500 0.0500 11,280 +0.00(+0.00%)
Nov 30, 2015 0.0550 0.0550 0.0500 0.0500 63,000 -0.00(-9.09%)
Nov 27, 2015 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Nov 26, 2015 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+0.00%)
Nov 25, 2015 0.0550 0.0550 0.0550 0.0550 5,000 -0.02(-21.43%)
Nov 24, 2015 0.0500 0.0700 0.0500 0.0700 53,000 +0.02(+40.00%)
Nov 20, 2015 0.0500 0.0500 0.0500 0.0500 34,700 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Nov 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 16, 2015 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Nov 12, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Nov 10, 2015 0.0500 0.0500 0.0500 0.0500 18,500 +0.00(+0.00%)
Nov 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2015 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Nov 03, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Nov 02, 2015 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 28, 2015 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Oct 27, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Oct 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 700 -0.00(-9.09%)
Oct 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2015 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
Oct 14, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 02, 2015 0.0500 0.0500 0.0450 0.0500 52,000 +0.01(+11.11%)
Sep 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 23, 2015 0.0500 0.0500 0.0450 0.0450 37,200 -0.01(-10.00%)
Sep 22, 2015 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 18, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 17, 2015 0.0500 0.0500 0.0450 0.0450 23,500 +0.00(+0.00%)
Sep 16, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 15, 2015 0.0500 0.0500 0.0450 0.0450 131,300 -0.01(-10.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 09, 2015 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0550 0.0500 0.0500 34,000 -0.00(-9.09%)
Sep 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 01, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 31, 2015 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Aug 27, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 25, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 24, 2015 0.0600 0.0600 0.0550 0.0550 33,500 +0.00(+0.00%)
Aug 20, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 17, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 14, 2015 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Aug 13, 2015 0.0550 0.0550 0.0550 0.0550 90,375 +0.00(+10.00%)
Aug 12, 2015 0.0500 0.0500 0.0500 0.0500 10,400 +0.00(+0.00%)
Aug 11, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 10, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 07, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 06, 2015 0.0550 0.0550 0.0500 0.0500 9,000 -0.00(-9.09%)
Aug 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 30, 2015 0.0500 0.0500 0.0500 0.0500 76,000 -0.00(-9.09%)
Jul 29, 2015 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+10.00%)
Jul 28, 2015 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jul 23, 2015 0.0500 0.0500 0.0500 375 +0.00(+0.00%)
Jul 22, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jul 21, 2015 0.0500 0.0500 0.0500 0.0500 164,500 -0.00(-9.09%)
Jul 20, 2015 0.0550 0.0550 0.0550 0.0550 375,500 +0.00(+0.00%)
Jul 17, 2015 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0550 0.0550 11,000 +0.00(+0.00%)
Jul 15, 2015 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Jul 14, 2015 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 13, 2015 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jul 10, 2015 0.0550 0.0600 0.0550 0.0600 38,500 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+9.09%)
Jul 07, 2015 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Jul 03, 2015 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
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.