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
)
0.1750
UNCHANGED
Streaming Delayed Price
Updated: 3:08 PM EDT, May 21, 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, 2017
0.2400
0.2650
0.2400
0.2650
11,333
-0.01(-1.85%)
Jan 30, 2017
0.2500
0.2700
0.2500
0.2700
139,699
+0.02(+8.00%)
Jan 27, 2017
0.2650
0.2650
0.2500
0.2500
129,000
-0.01(-3.85%)
Jan 26, 2017
0.2500
0.2600
0.2500
0.2600
76,000
-0.01(-3.70%)
Jan 25, 2017
0.2700
0.2700
0.2600
0.2700
107,100
+0.00(+0.00%)
Jan 24, 2017
0.2800
0.2800
0.2700
0.2700
65,150
-0.01(-3.57%)
Jan 23, 2017
0.2800
0.2850
0.2700
0.2800
312,694
+0.01(+3.70%)
Jan 20, 2017
0.2600
0.2800
0.2450
0.2700
242,578
+0.02(+5.88%)
Jan 19, 2017
0.2500
0.2550
0.2400
0.2550
152,573
+0.02(+6.25%)
Jan 18, 2017
0.2600
0.2600
0.2300
0.2400
326,967
-0.01(-4.00%)
Jan 17, 2017
0.2500
0.2550
0.2400
0.2500
137,418
+0.01(+2.04%)
Jan 16, 2017
0.2500
0.2500
0.2250
0.2450
138,123
+0.01(+6.52%)
Jan 13, 2017
0.2350
0.2450
0.2300
0.2300
120,370
+0.00(+0.00%)
Jan 12, 2017
0.2200
0.2350
0.2150
0.2300
958,618
+0.02(+6.98%)
Jan 11, 2017
0.2200
0.2200
0.2150
0.2150
249,323
-0.01(-2.27%)
Jan 10, 2017
0.2150
0.2200
0.2150
0.2200
104,500
+0.01(+2.33%)
Jan 09, 2017
0.2050
0.2150
0.2050
0.2150
338,407
+0.03(+16.22%)
Jan 06, 2017
0.1850
0.2000
0.1850
0.1850
43,649
-0.01(-5.13%)
Jan 05, 2017
0.1850
0.1950
0.1850
0.1950
47,500
+0.01(+5.41%)
Jan 04, 2017
0.2000
0.2000
0.1850
0.1850
52,926
-0.02(-7.50%)
Jan 03, 2017
0.1850
0.2000
0.1800
0.2000
147,877
+0.01(+5.26%)
Dec 30, 2016
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Dec 29, 2016
0.1900
0.2100
0.1900
0.2000
10,567
+0.00(+0.00%)
Dec 28, 2016
0.1950
0.2000
0.1900
0.2000
111,500
+0.01(+2.56%)
Dec 23, 2016
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Dec 22, 2016
0.1800
0.1950
0.1750
0.1800
206,764
+0.01(+2.86%)
Dec 21, 2016
0.1900
0.1900
0.1700
0.1750
129,220
-0.02(-10.26%)
Dec 20, 2016
0.1950
0.1950
0.1800
0.1950
49,000
+0.01(+2.63%)
Dec 19, 2016
0.1950
0.1950
0.1750
0.1900
82,550
+0.01(+2.70%)
Dec 16, 2016
0.1900
0.1900
0.1800
0.1850
170,250
-0.02(-7.50%)
Dec 15, 2016
0.2000
0.2000
0.1900
0.2000
133,500
+0.00(+0.00%)
Dec 14, 2016
0.1900
0.2150
0.1900
0.2000
216,167
+0.00(+0.00%)
Dec 13, 2016
0.2200
0.2200
0.2000
0.2000
171,875
-0.04(-16.67%)
Dec 12, 2016
0.2600
0.2650
0.2350
0.2400
1,350,309
+0.00(+0.00%)
Dec 09, 2016
0.2200
0.2450
0.2200
0.2400
287,766
+0.02(+11.63%)
Dec 08, 2016
0.2100
0.2200
0.2100
0.2150
65,540
+0.01(+7.50%)
Dec 07, 2016
0.1850
0.2000
0.1850
0.2000
175,303
+0.02(+8.11%)
Dec 06, 2016
0.1750
0.1850
0.1750
0.1850
55,800
+0.01(+2.78%)
Dec 05, 2016
0.1800
0.1850
0.1750
0.1800
107,550
-0.01(-5.26%)
Dec 02, 2016
0.1850
0.1900
0.1850
0.1900
43,500
+0.01(+5.56%)
Dec 01, 2016
0.1950
0.1950
0.1800
0.1800
31,722
-0.01(-5.26%)
Nov 30, 2016
0.1950
0.1950
0.1800
0.1900
19,720
+0.01(+5.56%)
Nov 29, 2016
0.1900
0.1900
0.1800
0.1800
12,001
+0.00(+0.00%)
Nov 28, 2016
0.1850
0.2000
0.1800
0.1800
30,672
-0.01(-5.26%)
Nov 25, 2016
0.2000
0.2000
0.1800
0.1900
167,950
-0.02(-9.52%)
Nov 24, 2016
0.1900
0.2200
0.1900
0.2100
51,840
+0.01(+7.69%)
Nov 23, 2016
0.1900
0.1950
0.1900
0.1950
2,667
-0.01(-7.14%)
Nov 22, 2016
0.2000
0.2200
0.1900
0.2100
200,105
+0.02(+10.53%)
Nov 21, 2016
0.1850
0.2000
0.1850
0.1900
18,214
-0.01(-5.00%)
Nov 18, 2016
0.1950
0.2250
0.1850
0.2000
227,051
+0.01(+5.26%)
Nov 17, 2016
0.1950
0.1950
0.1900
0.1900
271,500
+0.01(+5.56%)
Nov 16, 2016
0.2200
0.2200
0.1650
0.1800
779,050
-0.04(-16.28%)
Nov 15, 2016
0.2500
0.2600
0.1950
0.2150
506,878
-0.01(-2.27%)
Nov 14, 2016
0.2300
0.2800
0.2100
0.2200
935,448
+0.03(+15.79%)
Nov 11, 2016
0.2100
0.2100
0.1900
0.1900
86,967
-0.02(-9.52%)
Nov 10, 2016
0.1900
0.2150
0.1900
0.2100
171,897
+0.02(+10.53%)
Nov 09, 2016
0.2300
0.2350
0.1900
0.1900
197,120
-0.04(-15.56%)
Nov 08, 2016
0.2350
0.2400
0.2250
0.2250
49,991
-0.01(-6.25%)
Nov 07, 2016
0.2300
0.2400
0.2300
0.2400
156,820
+0.02(+11.63%)
Nov 04, 2016
0.2400
0.2400
0.2150
0.2150
68,500
-0.02(-10.42%)
Nov 03, 2016
0.2500
0.2500
0.2350
0.2400
41,220
-0.01(-4.00%)
Nov 02, 2016
0.2500
0.2500
0.2400
0.2500
480,475
+0.01(+4.17%)
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
.