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

Eagle Plains Res Ltd (TSV: EPL )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 0.2750 0.2900 0.2500 0.2900 20,300 +0.01(+1.75%)
Feb 27, 2023 0.2650 0.2850 0.2650 0.2850 104,608 +0.01(+3.64%)
Feb 24, 2023 0.2550 0.2750 0.2500 0.2750 62,300 +0.01(+1.85%)
Feb 23, 2023 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Feb 22, 2023 0.2650 0.2750 0.2650 0.2750 29,500 +0.01(+1.85%)
Feb 21, 2023 0.2800 0.2850 0.2700 0.2700 104,500 -0.01(-3.57%)
Feb 17, 2023 0.2800 0 +0.00(+0.00%)
Feb 16, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Feb 15, 2023 0.2700 0.2850 0.2650 0.2800 54,600 +0.02(+5.66%)
Feb 14, 2023 0.2750 0.2750 0.2600 0.2650 44,500 -0.02(-5.36%)
Feb 13, 2023 0.2900 0.2900 0.2800 0.2800 295,100 +0.00(+0.00%)
Feb 10, 2023 0.2900 0.2900 0.2800 0.2800 67,500 -0.01(-5.08%)
Feb 09, 2023 0.2900 0.2950 0.2900 0.2950 52,900 +0.00(+0.00%)
Feb 08, 2023 0.2950 0.3000 0.2900 0.2950 401,000 +0.01(+5.36%)
Feb 07, 2023 0.2850 0.2850 0.2800 0.2800 291,800 -0.00(-1.75%)
Feb 06, 2023 0.2850 0.2900 0.2750 0.2850 353,064 +0.01(+5.56%)
Feb 03, 2023 0.2550 0.2700 0.2550 0.2700 242,010 +0.02(+5.88%)
Feb 02, 2023 0.2500 0.2550 0.2450 0.2550 66,000 +0.02(+6.25%)
Feb 01, 2023 0.2500 0.2500 0.2400 0.2400 11,300 -0.01(-2.04%)
Jan 31, 2023 0.2300 0.2600 0.2300 0.2450 310,343 +0.01(+2.08%)
Jan 30, 2023 0.2300 0.2400 0.2300 0.2400 166,000 +0.01(+6.67%)
Jan 27, 2023 0.2300 0.2300 0.2250 0.2250 17,500 -0.01(-2.17%)
Jan 26, 2023 0.2250 0.2300 0.2250 0.2300 59,500 +0.01(+4.55%)
Jan 25, 2023 0.2150 0.2200 0.2150 0.2200 34,000 +0.00(+0.00%)
Jan 24, 2023 0.2150 0.2250 0.2150 0.2200 84,000 +0.01(+2.33%)
Jan 23, 2023 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Jan 20, 2023 0.2100 0.2150 0.2100 0.2150 16,250 +0.00(+0.00%)
Jan 19, 2023 0.2100 0.2150 0.2100 0.2150 187,000 +0.00(+0.00%)
Jan 18, 2023 0.2150 0.2150 0.2150 0.2150 18,500 +0.00(+0.00%)
Jan 17, 2023 0.2150 0.2150 0.2100 0.2150 185,000 +0.00(+0.00%)
Jan 16, 2023 0.2050 0.2150 0.2050 0.2150 50,005 +0.01(+2.38%)
Jan 13, 2023 0.2050 0.2100 0.2050 0.2100 193,500 +0.01(+2.44%)
Jan 12, 2023 0.2100 0.2100 0.2050 0.2050 35,000 +0.00(+2.50%)
Jan 10, 2023 0.2000 0 -0.01(-4.76%)
Jan 09, 2023 0.2100 0.2100 0.2100 0.2100 67,300 -0.01(-2.33%)
Jan 06, 2023 0.2150 0.2200 0.2050 0.2150 168,567 -0.01(-2.27%)
Jan 05, 2023 0.2100 0.2200 0.2050 0.2200 183,000 +0.02(+10.00%)
Jan 04, 2023 0.1950 0.2100 0.1950 0.2000 265,374 +0.01(+2.56%)
Jan 03, 2023 0.1950 0.2050 0.1900 0.1950 254,000 +0.01(+2.63%)
Dec 30, 2022 0.1900 0 -0.01(-5.00%)
Dec 29, 2022 0.1900 0.2000 0.1900 0.2000 236,700 +0.01(+2.56%)
Dec 28, 2022 0.2000 0.2000 0.1950 0.1950 31,700 +0.00(+0.00%)
Dec 23, 2022 0.1950 0 +0.01(+2.63%)
Dec 22, 2022 0.2000 0.2000 0.1900 0.1900 27,500 -0.01(-7.32%)
Dec 21, 2022 0.2050 0.2050 0.2050 0.2050 8,000 -0.01(-2.38%)
Dec 20, 2022 0.2100 0.2100 0.2100 0.2100 27,000 +0.00(+0.00%)
Dec 19, 2022 0.1950 0.2100 0.1950 0.2100 91,528 +0.01(+7.69%)
Dec 16, 2022 0.1950 0.1950 0.1950 0.1950 22,500 +0.00(+0.00%)
Dec 15, 2022 0.1950 0.1950 0.1950 0.1950 21,500 -0.01(-2.50%)
Dec 14, 2022 0.2100 0.2100 0.1950 0.2000 184,800 -0.02(-11.11%)
Dec 12, 2022 0.2250 0 +0.02(+9.76%)
Dec 09, 2022 0.2000 0.2050 0.2000 0.2050 10,500 -0.01(-2.38%)
Dec 08, 2022 0.2100 0.2100 0.2000 0.2100 85,085 -0.01(-2.33%)
Dec 07, 2022 0.2100 0.2400 0.2050 0.2150 179,000 +0.00(+0.00%)
Dec 06, 2022 0.2100 0.2150 0.2100 0.2150 12,000 -0.01(-4.44%)
Dec 05, 2022 0.2100 0.2300 0.2100 0.2250 198,795 +0.02(+7.14%)
Dec 02, 2022 0.2150 0.2150 0.2100 0.2100 34,200 -0.01(-4.55%)
Dec 01, 2022 0.2300 0.2350 0.2200 0.2200 56,500 +0.00(+0.00%)
Nov 30, 2022 0.2400 0.2400 0.2200 0.2200 79,278 -0.02(-8.33%)
Nov 29, 2022 0.2300 0.2450 0.2300 0.2400 193,869 +0.02(+9.09%)
Nov 28, 2022 0.2250 0.2250 0.2150 0.2200 64,530 -0.01(-2.22%)
Nov 25, 2022 0.2150 0.2250 0.2150 0.2250 62,000 +0.00(+0.00%)
Nov 24, 2022 0.2150 0.2250 0.2150 0.2250 48,000 +0.01(+2.27%)
Nov 23, 2022 0.2150 0.2250 0.2150 0.2200 73,700 +0.00(+0.00%)
Nov 22, 2022 0.2200 0.2200 0.2100 0.2200 46,000 +0.00(+0.00%)
Nov 21, 2022 0.2100 0.2300 0.2100 0.2200 99,850 +0.01(+4.76%)
Nov 18, 2022 0.2150 0.2150 0.2100 0.2100 143,540 +0.01(+2.44%)
Nov 17, 2022 0.2100 0.2100 0.2000 0.2050 18,120 +0.00(+0.00%)
Nov 16, 2022 0.2200 0.2200 0.2000 0.2050 376,584 -0.02(-8.89%)
Nov 15, 2022 0.2300 0.2300 0.2200 0.2250 229,868 +0.01(+2.27%)
Nov 14, 2022 0.1950 0.2400 0.1900 0.2200 949,150 +0.04(+18.92%)
Nov 10, 2022 0.1850 0 +0.00(+0.00%)
Nov 09, 2022 0.1800 0.1850 0.1800 0.1850 187,222 +0.01(+2.78%)
Nov 08, 2022 0.1800 0.1800 0.1800 0.1800 4,278 +0.00(+0.00%)
Nov 07, 2022 0.1750 0.1800 0.1700 0.1800 28,000 +0.01(+2.86%)
Nov 04, 2022 0.1700 0.1750 0.1700 0.1750 51,000 +0.01(+6.06%)
Nov 02, 2022 0.1650 0 +0.01(+3.13%)
Nov 01, 2022 0.1600 0.1600 0.1600 0.1600 39,000 +0.01(+3.23%)
Oct 31, 2022 0.1550 0.1550 0.1550 0.1550 5,001 -0.02(-8.82%)
Oct 28, 2022 0.1550 0.1700 0.1550 0.1700 150,000 +0.03(+17.24%)
Oct 27, 2022 0.1650 0.1650 0.1450 0.1450 508,401 -0.02(-12.12%)
Oct 26, 2022 0.1650 0.1650 0.1650 0.1650 12,121 +0.01(+3.13%)
Oct 25, 2022 0.1600 0.1600 0.1600 0.1600 148,300 +0.00(+0.00%)
Oct 24, 2022 0.1800 0.1800 0.1600 0.1600 109,777 -0.02(-11.11%)
Oct 21, 2022 0.1800 0.1800 0.1650 0.1800 47,500 -0.01(-2.70%)
Oct 20, 2022 0.1700 0.1850 0.1700 0.1850 31,000 +0.01(+2.78%)
Oct 19, 2022 0.1700 0.1800 0.1700 0.1800 31,500 +0.00(+0.00%)
Oct 18, 2022 0.1650 0.1800 0.1650 0.1800 34,000 +0.00(+0.00%)
Oct 17, 2022 0.1750 0.1800 0.1750 0.1800 28,000 +0.01(+2.86%)
Oct 14, 2022 0.1700 0.1750 0.1700 0.1750 76,000 +0.01(+6.06%)
Oct 12, 2022 0.1650 0 -0.01(-2.94%)
Oct 11, 2022 0.1700 0.1700 0.1650 0.1700 55,500 +0.00(+0.00%)
Oct 07, 2022 0.1700 0 +0.01(+6.25%)
Oct 06, 2022 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Oct 05, 2022 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Sep 28, 2022 0.1600 0 +0.00(+0.00%)
Sep 27, 2022 0.1700 0.1700 0.1600 0.1600 80,000 +0.00(+0.00%)
Sep 26, 2022 0.1700 0.1700 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 23, 2022 0.1600 0.1600 0.1600 0.1600 85,500 -0.01(-5.88%)
Sep 22, 2022 0.1700 0.1700 0.1650 0.1700 123,031 +0.01(+3.03%)
Sep 21, 2022 0.1650 0.1650 0.1650 0.1650 31,000 +0.00(+0.00%)
Sep 20, 2022 0.1700 0.1700 0.1600 0.1650 68,075 +0.01(+3.13%)
Sep 19, 2022 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-8.57%)
Sep 16, 2022 0.1750 0.1750 0.1750 0.1750 9,000 +0.00(+0.00%)
Sep 14, 2022 0.1750 0 +0.00(+2.94%)
Sep 13, 2022 0.1600 0.1700 0.1600 0.1700 10,800 -0.00(-2.86%)
Sep 12, 2022 0.1650 0.1750 0.1600 0.1750 154,000 +0.01(+6.06%)
Sep 09, 2022 0.1700 0.1700 0.1600 0.1650 216,100 -0.01(-2.94%)
Sep 08, 2022 0.1700 0.1700 0.1700 0.1700 6,000 -0.00(-2.86%)
Sep 07, 2022 0.1700 0.1750 0.1650 0.1750 18,000 +0.00(+2.94%)
Sep 06, 2022 0.1650 0.1700 0.1650 0.1700 16,300 -0.00(-2.86%)
Sep 02, 2022 0.1750 0 +0.00(+2.94%)
Sep 01, 2022 0.1650 0.1700 0.1650 0.1700 27,347 +0.01(+3.03%)
Aug 30, 2022 0.1650 0 +0.00(+0.00%)
Aug 29, 2022 0.1650 0.1700 0.1650 0.1650 22,000 +0.00(+0.00%)
Aug 26, 2022 0.1650 0.1700 0.1650 0.1650 44,000 +0.00(+0.00%)
Aug 25, 2022 0.1700 0.1700 0.1600 0.1650 42,500 -0.01(-2.94%)
Aug 24, 2022 0.1650 0.1700 0.1650 0.1700 18,000 +0.01(+3.03%)
Aug 23, 2022 0.1600 0.1650 0.1600 0.1650 14,000 +0.01(+3.13%)
Aug 22, 2022 0.1600 0.1600 0.1600 0.1600 1,160 -0.01(-8.57%)
Aug 19, 2022 0.1600 0.1750 0.1600 0.1750 115,000 +0.01(+9.37%)
Aug 16, 2022 0.1600 0 -0.01(-3.03%)
Aug 15, 2022 0.1550 0.1650 0.1550 0.1650 8,000 +0.01(+3.13%)
Aug 12, 2022 0.1600 0.1650 0.1600 0.1600 13,500 +0.01(+3.23%)
Aug 11, 2022 0.1600 0.1600 0.1550 0.1550 27,500 -0.01(-3.13%)
Aug 10, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 09, 2022 0.1600 0.1600 0.1600 0.1600 17,556 +0.00(+0.00%)
Aug 08, 2022 0.1600 0.1600 0.1600 0.1600 32,500 +0.01(+3.23%)
Aug 04, 2022 0.1550 0 +0.00(+0.00%)
Aug 03, 2022 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 02, 2022 0.1550 0.1550 0.1550 0.1550 25,225 -0.01(-3.13%)
Jul 29, 2022 0.1600 0 -0.01(-3.03%)
Jul 28, 2022 0.1650 0.1700 0.1650 0.1650 72,000 +0.00(+0.00%)
Jul 27, 2022 0.1600 0.1650 0.1600 0.1650 57,300 +0.01(+3.13%)
Jul 26, 2022 0.1600 0.1600 0.1600 0.1600 14,400 +0.00(+0.00%)
Jul 25, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 22, 2022 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Jul 21, 2022 0.1600 0.1600 0.1550 0.1550 45,200 -0.01(-3.13%)
Jul 20, 2022 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Jul 18, 2022 0.1650 0 +0.01(+6.45%)
Jul 14, 2022 0.1550 0 +0.00(+0.00%)
Jul 12, 2022 0.1550 0 -0.01(-3.13%)
Jul 11, 2022 0.1600 0.1600 0.1600 0.1600 164,424 +0.01(+6.67%)
Jul 08, 2022 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 33,700 +0.00(+0.00%)
Jul 05, 2022 0.1500 0 +0.00(+0.00%)
Jul 04, 2022 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jun 30, 2022 0.1500 0 -0.01(-3.23%)
Jun 27, 2022 0.1550 0 +0.01(+3.33%)
Jun 24, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Jun 23, 2022 0.1500 0.1500 0.1450 0.1450 81,500 +0.00(+0.00%)
Jun 22, 2022 0.1550 0.1550 0.1450 0.1450 135,314 -0.01(-6.45%)
Jun 20, 2022 0.1550 0 +0.00(+0.00%)
Jun 17, 2022 0.1550 0.1550 0.1550 0.1550 38,000 +0.00(+0.00%)
Jun 16, 2022 0.1650 0.1650 0.1550 0.1550 43,432 -0.01(-3.13%)
Jun 15, 2022 0.1600 0.1600 0.1600 0.1600 47,500 +0.00(+0.00%)
Jun 14, 2022 0.1600 0.1600 0.1600 0.1600 39,670 +0.01(+3.23%)
Jun 13, 2022 0.1550 0.1600 0.1550 0.1550 189,564 -0.02(-8.82%)
Jun 10, 2022 0.1600 0.1700 0.1600 0.1700 90,099 +0.01(+3.03%)
Jun 09, 2022 0.1700 0.1700 0.1650 0.1650 34,111 +0.00(+0.00%)
Jun 07, 2022 0.1650 0 +0.00(+0.00%)
Jun 06, 2022 0.1650 0.1650 0.1650 0.1650 8,361 +0.00(+0.00%)
Jun 03, 2022 0.1650 0.1650 0.1650 0.1650 14,812 +0.01(+3.13%)
Jun 02, 2022 0.1600 0.1600 0.1600 0.1600 16,408 -0.01(-3.03%)
May 31, 2022 0.1650 1,003 -0.01(-2.94%)
May 27, 2022 0.1700 0.1700 1,028 +0.00(+0.00%)
May 25, 2022 0.1700 304 +0.01(+3.03%)
May 24, 2022 0.1650 0.1650 0.1650 0.1650 48,807 +0.00(+0.00%)
May 20, 2022 0.1650 0 -0.01(-2.94%)
May 19, 2022 0.1700 0.1700 0.1700 0.1700 350,669 -0.00(-2.86%)
May 18, 2022 0.1700 0.1750 0.1700 0.1750 9,465 -0.01(-5.41%)
May 17, 2022 0.1800 0.1900 0.1800 0.1850 398,920 +0.00(+0.00%)
May 16, 2022 0.1800 0.1850 0.1700 0.1850 553,119 +0.01(+2.78%)
May 13, 2022 0.1750 0.1800 0.1750 0.1800 31,723 +0.00(+0.00%)
May 12, 2022 0.1700 0.1850 0.1700 0.1800 221,997 +0.01(+5.88%)
May 11, 2022 0.1650 0.1750 0.1650 0.1700 59,210 +0.00(+0.00%)
May 10, 2022 0.1700 0.1750 0.1700 0.1700 68,650 -0.00(-2.86%)
May 09, 2022 0.1600 0.1750 0.1600 0.1750 31,850 +0.01(+6.06%)
May 06, 2022 0.1750 0.1750 0.1650 0.1650 130,000 -0.01(-8.33%)
May 05, 2022 0.1800 0.1800 0.1800 0.1800 59,108 +0.00(+0.00%)
May 04, 2022 0.1800 0.1800 0.1800 0.1800 194,800 +0.01(+2.86%)
May 03, 2022 0.1750 0.1850 0.1750 0.1750 351,400 +0.00(+2.94%)
Apr 29, 2022 0.1700 1 -0.00(-2.86%)
Apr 28, 2022 0.1700 0.1750 0.1700 0.1750 33,500 +0.00(+0.00%)
Apr 27, 2022 0.1600 0.1750 0.1550 0.1750 377,500 +0.01(+9.37%)
Apr 26, 2022 0.1700 0.1700 0.1600 0.1600 94,000 -0.01(-3.03%)
Apr 25, 2022 0.1700 0.1700 0.1650 0.1650 209,500 -0.01(-2.94%)
Apr 22, 2022 0.1750 0.1750 0.1700 0.1700 202,000 -0.00(-2.86%)
Apr 21, 2022 0.1750 0.1750 0.1700 0.1750 2,926,979 +0.00(+0.00%)
Apr 20, 2022 0.1800 0.1800 0.1750 0.1750 258,000 +0.00(+0.00%)
Apr 19, 2022 0.1750 0.1750 0.1750 0.1750 19,000 -0.01(-2.78%)
Apr 18, 2022 0.1800 0.1850 0.1800 0.1800 101,000 +0.01(+2.86%)
Apr 14, 2022 0.1750 0 +0.00(+0.00%)
Apr 13, 2022 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Apr 12, 2022 0.1750 0.1800 0.1700 0.1800 15,500 +0.01(+5.88%)
Apr 11, 2022 0.1700 0.1800 0.1700 0.1700 212,026 +0.01(+3.03%)
Apr 08, 2022 0.1650 0.1650 0.1650 0.1650 11,500 +0.00(+0.00%)
Apr 07, 2022 0.1700 0.1750 0.1650 0.1650 331,000 -0.01(-5.71%)
Apr 06, 2022 0.1750 0.1750 0.1750 0.1750 8,800 +0.00(+0.00%)
Apr 04, 2022 0.1750 0 +0.00(+2.94%)
Apr 01, 2022 0.1700 0.1700 0.1700 0.1700 6,000 -0.00(-2.86%)
Mar 31, 2022 0.1700 0.1750 0.1700 0.1750 4,231 +0.00(+2.94%)
Mar 30, 2022 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Mar 25, 2022 0.1750 0 +0.00(+2.94%)
Mar 24, 2022 0.1750 0.1750 0.1650 0.1700 271,889 -0.00(-2.86%)
Mar 22, 2022 0.1750 260 -0.01(-2.78%)
Mar 21, 2022 0.1850 0.1850 0.1800 0.1800 30,240 +0.01(+2.86%)
Mar 18, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.02(-7.89%)
Mar 17, 2022 0.1850 0.1900 0.1850 0.1900 30,000 +0.01(+2.70%)
Mar 15, 2022 0.1850 0 +0.00(+0.00%)
Mar 14, 2022 0.1800 0.1900 0.1800 0.1850 73,000 +0.01(+2.78%)
Mar 11, 2022 0.1800 0.1850 0.1800 0.1800 87,000 +0.00(+0.00%)
Mar 10, 2022 0.1800 0.1800 0.1800 0.1800 34,000 +0.00(+0.00%)
Mar 09, 2022 0.1850 0.1850 0.1800 0.1800 70,500 +0.00(+0.00%)
Mar 08, 2022 0.1800 0.1800 0.1800 0.1800 218,000 +0.01(+2.86%)
Mar 07, 2022 0.1750 0.1750 0.1750 0.1750 61,000 +0.00(+0.00%)
Mar 04, 2022 0.1700 0.1750 0.1700 0.1750 150,500 +0.00(+2.94%)
Mar 03, 2022 0.1800 0.1800 0.1700 0.1700 129,500 -0.00(-2.86%)
Mar 02, 2022 0.1750 0.1750 0.1750 0.1750 77,500 +0.00(+2.94%)
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.