Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
East Africa Metals Inc
(TSV:
EAM
)
0.2000
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
0.1400
0.1450
0.1350
0.1350
268,066
-0.01(-6.90%)
Jan 30, 2014
0.1450
0.1500
0.1450
0.1450
142,966
+0.00(+0.00%)
Jan 29, 2014
0.1450
0.1500
0.1450
0.1450
235,229
+0.00(+0.00%)
Jan 28, 2014
0.1300
0.1450
0.1300
0.1450
109,783
+0.01(+11.54%)
Jan 27, 2014
0.1300
0.1300
0.1300
0.1300
32,333
+0.01(+4.00%)
Jan 24, 2014
0.1350
0.1350
0.1250
0.1250
152,622
-0.01(-7.41%)
Jan 23, 2014
0.1300
0.1350
0.1300
0.1350
380,566
+0.01(+3.85%)
Jan 22, 2014
0.1250
0.1300
0.1200
0.1300
2,173,835
+0.00(+0.00%)
Jan 21, 2014
0.1300
0.1300
0.1300
0.1300
3,266
+0.00(+0.00%)
Jan 20, 2014
0.1300
0.1300
0.1300
0.1300
17,611
+0.00(+0.00%)
Jan 17, 2014
0.1200
0.1350
0.1200
0.1300
202,148
+0.01(+4.00%)
Jan 16, 2014
0.1300
0.1300
0.1250
0.1250
82,466
+0.00(+0.00%)
Jan 15, 2014
0.1250
0.1300
0.1250
0.1250
26,331
-0.01(-7.41%)
Jan 14, 2014
0.1350
0.1350
0.1350
0.1350
107,000
+0.00(+0.00%)
Jan 13, 2014
0.1300
0.1350
0.1300
0.1350
102,051
+0.01(+3.85%)
Jan 10, 2014
0.1350
0.1350
0.1300
0.1300
24,167
+0.00(+0.00%)
Jan 09, 2014
0.1300
0.1300
0.1300
0.1300
21,832
+0.00(+0.00%)
Jan 08, 2014
0.1300
0.1300
0.1300
0.1300
14,499
+0.00(+0.00%)
Jan 07, 2014
0.1300
0.1350
0.1250
0.1300
41,582
+0.00(+0.00%)
Jan 06, 2014
0.1300
0.1300
0.1300
0.1300
7,333
+0.00(+0.00%)
Jan 03, 2014
0.1300
0.1300
0.1300
0.1300
32,066
+0.00(+0.00%)
Jan 02, 2014
0.1300
0.1300
0.1300
0.1300
5,623
+0.01(+4.00%)
Dec 31, 2013
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Dec 30, 2013
0.1250
0.1250
0.1250
0.1250
3,700
-0.01(-3.85%)
Dec 27, 2013
0.1300
0.1300
0.1300
0.1300
16,553
+0.00(+0.00%)
Dec 24, 2013
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Dec 23, 2013
0.1350
0.1350
0.1300
0.1300
13,773
-0.01(-3.70%)
Dec 20, 2013
0.1250
0.1400
0.1250
0.1350
141,555
+0.01(+3.85%)
Dec 19, 2013
0.1300
0.1350
0.1300
0.1300
24,465
+0.00(+0.00%)
Dec 18, 2013
0.1300
0.1350
0.1250
0.1300
118,297
+0.00(+0.00%)
Dec 17, 2013
0.1300
0.1350
0.1300
0.1300
35,820
+0.00(+0.00%)
Dec 16, 2013
0.1300
0.1400
0.1300
0.1300
95,697
+0.00(+0.00%)
Dec 13, 2013
0.1300
0.1350
0.1300
0.1300
3,599
+0.00(+0.00%)
Dec 12, 2013
0.1350
0.1350
0.1300
0.1300
6,564
-0.01(-3.70%)
Dec 11, 2013
0.1350
0.1350
0.1350
0.1350
1,366
+0.00(+0.00%)
Dec 10, 2013
0.1300
0.1450
0.1300
0.1350
126,833
-0.01(-3.57%)
Dec 09, 2013
0.1300
0.1400
0.1300
0.1400
12,959
+0.01(+7.69%)
Dec 06, 2013
0.1350
0.1350
0.1300
0.1300
33,213
+0.00(+0.00%)
Dec 05, 2013
0.1300
0.1450
0.1200
0.1300
38,267
+0.00(+0.00%)
Dec 04, 2013
0.1400
0.1400
0.1300
0.1300
177,024
-0.02(-13.33%)
Dec 03, 2013
0.1550
0.1550
0.1400
0.1500
153,539
+0.00(+0.00%)
Dec 02, 2013
0.1500
0.1500
0.1500
0.1500
154,874
-0.01(-3.23%)
Nov 29, 2013
0.1500
0.1550
0.1500
0.1550
125,166
+0.01(+3.33%)
Nov 28, 2013
0.1550
0.1550
0.1500
0.1500
43,134
+0.00(+0.00%)
Nov 27, 2013
0.1500
0.1550
0.1500
0.1500
105,332
+0.00(+0.00%)
Nov 26, 2013
0.1550
0.1550
0.1500
0.1500
17,832
-0.01(-3.23%)
Nov 25, 2013
0.1600
0.1600
0.1550
0.1550
42,595
-0.01(-3.13%)
Nov 22, 2013
0.1500
0.1600
0.1500
0.1600
6,200
+0.01(+6.67%)
Nov 21, 2013
0.1450
0.1500
0.1450
0.1500
14,032
+0.00(+0.00%)
Nov 20, 2013
0.1700
0.1700
0.1450
0.1500
191,162
-0.02(-14.29%)
Nov 19, 2013
0.1700
0.1750
0.1700
0.1750
182,648
+0.00(+2.94%)
Nov 18, 2013
0.1700
0.1700
0.1700
0.1700
31,267
+0.00(+0.00%)
Nov 15, 2013
0.1700
0.1700
0.1700
0.1700
74,959
+0.00(+0.00%)
Nov 14, 2013
0.1700
0.1700
0.1700
0.1700
178,286
+0.01(+3.03%)
Nov 12, 2013
0.1700
0.1700
0.1650
0.1650
202,166
-0.01(-2.94%)
Nov 11, 2013
0.1700
0.1700
0.1600
0.1700
125,699
+0.01(+3.03%)
Nov 08, 2013
0.1700
0.1700
0.1650
0.1650
67,430
-0.01(-2.94%)
Nov 07, 2013
0.1700
0.1750
0.1700
0.1700
155,629
+0.00(+0.00%)
Nov 06, 2013
0.1700
0.1700
0.1650
0.1700
188,999
+0.00(+0.00%)
Nov 05, 2013
0.1650
0.1700
0.1650
0.1700
235,360
+0.00(+0.00%)
Nov 04, 2013
0.1700
0.1700
0.1650
0.1700
69,766
-0.00(-2.86%)
Nov 01, 2013
0.1500
0.1750
0.1500
0.1750
259,659
+0.02(+12.90%)
Oct 31, 2013
0.1500
0.1550
0.1500
0.1550
30,265
+0.00(+0.00%)
Oct 30, 2013
0.1550
0.1550
0.1550
0.1550
86,168
-0.01(-3.13%)
Oct 29, 2013
0.1650
0.1650
0.1600
0.1600
474,996
-0.01(-3.03%)
Oct 28, 2013
0.1600
0.1700
0.1600
0.1650
126,333
+0.00(+0.00%)
Oct 25, 2013
0.1650
0.1650
0.1650
0.1650
95,883
+0.00(+0.00%)
Oct 24, 2013
0.1550
0.1650
0.1550
0.1650
458,713
+0.01(+6.45%)
Oct 23, 2013
0.1550
0.1550
0.1550
0.1550
119,132
+0.00(+0.00%)
Oct 22, 2013
0.1500
0.1550
0.1500
0.1550
9,224
+0.00(+0.00%)
Oct 21, 2013
0.1450
0.1550
0.1450
0.1550
134,960
+0.01(+3.33%)
Oct 18, 2013
0.1450
0.1500
0.1450
0.1500
4,990
+0.01(+3.45%)
Oct 17, 2013
0.1450
0.1450
0.1450
0.1450
39,432
+0.00(+0.00%)
Oct 16, 2013
0.1450
0.1500
0.1400
0.1450
64,348
-0.01(-3.33%)
Oct 15, 2013
0.1450
0.1500
0.1450
0.1500
47,932
+0.00(+0.00%)
Oct 11, 2013
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Oct 10, 2013
0.1450
0.1550
0.1350
0.1500
324,062
+0.01(+3.45%)
Oct 09, 2013
0.1300
0.1450
0.1300
0.1450
59,910
+0.01(+7.41%)
Oct 08, 2013
0.1400
0.1400
0.1350
0.1350
32,433
-0.01(-6.90%)
Oct 07, 2013
0.1400
0.1450
0.1400
0.1450
26,061
+0.00(+3.57%)
Oct 04, 2013
0.1350
0.1400
0.1350
0.1400
41,158
+0.01(+3.70%)
Oct 03, 2013
0.1300
0.1400
0.1300
0.1350
27,463
+0.01(+3.85%)
Oct 01, 2013
0.1300
0.1300
0.1300
133
-0.01(-3.70%)
Sep 27, 2013
0.1300
0.1350
0.1250
0.1350
498,193
+0.01(+3.85%)
Sep 26, 2013
0.1250
0.1300
0.1250
0.1300
169,666
+0.00(+0.00%)
Sep 25, 2013
0.1300
0.1300
0.1300
0.1300
331,199
+0.00(+0.00%)
Sep 24, 2013
0.1250
0.1350
0.1250
0.1300
421,200
+0.00(+0.00%)
Sep 23, 2013
0.1250
0.1350
0.1250
0.1300
534,499
+0.01(+4.00%)
Sep 20, 2013
0.1250
0.1300
0.1250
0.1250
14,099
+0.00(+0.00%)
Sep 19, 2013
0.1250
0.1300
0.1250
0.1250
132,466
-0.01(-3.85%)
Sep 18, 2013
0.1250
0.1300
0.1250
0.1300
78,133
-0.01(-3.70%)
Sep 17, 2013
0.1300
0.1350
0.1300
0.1350
294,191
+0.01(+3.85%)
Sep 16, 2013
0.1300
0.1300
0.1300
0.1300
341,069
+0.00(+0.00%)
Sep 13, 2013
0.1250
0.1350
0.1250
0.1300
135,100
-0.01(-3.70%)
Sep 12, 2013
0.1300
0.1350
0.1200
0.1350
253,117
-0.01(-3.57%)
Sep 11, 2013
0.1300
0.1450
0.1300
0.1400
127,049
+0.01(+7.69%)
Sep 10, 2013
0.1450
0.1450
0.1200
0.1300
119,033
-0.02(-13.33%)
Sep 09, 2013
0.1300
0.1500
0.1250
0.1500
207,103
+0.02(+20.00%)
Sep 06, 2013
0.1250
0.1300
0.1250
0.1250
139,187
+0.00(+0.00%)
Sep 05, 2013
0.1250
0.1250
0.1250
0.1250
65,717
+0.00(+0.00%)
Sep 04, 2013
0.1250
0.1300
0.1250
0.1250
116,999
+0.00(+0.00%)
Sep 03, 2013
0.1250
0.1300
0.1250
0.1250
21,166
+0.00(+0.00%)
Aug 30, 2013
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Aug 29, 2013
0.1250
0.1250
0.1250
0.1250
70,663
-0.01(-7.41%)
Aug 28, 2013
0.1350
0.1350
0.1350
0.1350
84,666
+0.00(+0.00%)
Aug 27, 2013
0.1300
0.1500
0.1250
0.1350
820,681
+0.01(+3.85%)
Aug 26, 2013
0.1300
0.1300
0.1250
0.1300
144,049
+0.00(+0.00%)
Aug 23, 2013
0.1350
0.1350
0.1300
0.1300
40,321
-0.01(-3.70%)
Aug 22, 2013
0.1350
0.1400
0.1350
0.1350
25,794
+0.00(+0.00%)
Aug 21, 2013
0.1350
0.1350
0.1350
0.1350
508,058
+0.00(+0.00%)
Aug 20, 2013
0.1350
0.1350
0.1350
0.1350
65,329
+0.00(+0.00%)
Aug 19, 2013
0.1350
0.1400
0.1350
0.1350
38,666
-0.01(-3.57%)
Aug 16, 2013
0.1350
0.1400
0.1350
0.1400
47,045
-0.00(-3.45%)
Aug 15, 2013
0.1400
0.1450
0.1400
0.1450
4,616
+0.00(+0.00%)
Aug 14, 2013
0.1400
0.1450
0.1400
0.1450
54,822
+0.00(+3.57%)
Aug 13, 2013
0.1350
0.1400
0.1350
0.1400
30,032
+0.01(+3.70%)
Aug 12, 2013
0.1400
0.1450
0.1350
0.1350
362,332
-0.01(-6.90%)
Aug 09, 2013
0.1450
0.1450
0.1450
0.1450
70,521
+0.00(+0.00%)
Aug 08, 2013
0.1500
0.1500
0.1400
0.1450
292,034
+0.01(+7.41%)
Aug 07, 2013
0.1600
0.1600
0.1350
0.1350
146,735
-0.01(-3.57%)
Aug 06, 2013
0.1450
0.1450
0.1400
0.1400
73,134
-0.00(-3.45%)
Aug 02, 2013
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Aug 01, 2013
0.1500
0.1500
0.1500
0.1500
667
+0.01(+3.45%)
Jul 31, 2013
0.1500
0.1500
0.1450
0.1450
275,633
-0.01(-3.33%)
Jul 30, 2013
0.1500
0.1600
0.1500
0.1500
16,349
+0.00(+0.00%)
Jul 29, 2013
0.1500
0.1500
0.1500
0.1500
129,894
+0.00(+0.00%)
Jul 26, 2013
0.1500
0.1500
0.1500
0.1500
39,455
+0.00(+0.00%)
Jul 25, 2013
0.1550
0.1550
0.1500
0.1500
95,904
+0.00(+0.00%)
Jul 24, 2013
0.1550
0.1550
0.1500
0.1500
155,153
+0.00(+0.00%)
Jul 23, 2013
0.1500
0.1550
0.1500
0.1500
301,835
-0.02(-11.76%)
Jul 22, 2013
0.1700
0.1800
0.1550
0.1700
43,594
+0.01(+6.25%)
Jul 19, 2013
0.1500
0.1600
0.1500
0.1600
475,441
+0.01(+6.67%)
Jul 18, 2013
0.1450
0.1500
0.1450
0.1500
740,448
+0.00(+0.00%)
Jul 17, 2013
0.1600
0.1600
0.1450
0.1500
158,403
-0.01(-6.25%)
Jul 16, 2013
0.1500
0.1650
0.1400
0.1600
1,259,228
+0.01(+6.67%)
Jul 15, 2013
0.2000
0.2000
0.1500
0.1500
202,070
-0.05(-25.00%)
Jul 12, 2013
0.1600
0.2500
0.1500
0.2000
3,364,146
+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
.