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
)
0.1850
UNCHANGED
Streaming Delayed Price
Updated: 2:25 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2016
0.2400
0.2400
0.2400
0.2400
86,484
+0.00(+0.00%)
Oct 31, 2016
0.2250
0.2400
0.2150
0.2400
118,220
+0.02(+9.09%)
Oct 28, 2016
0.2000
0.2250
0.2000
0.2200
270,709
+0.02(+10.00%)
Oct 27, 2016
0.2000
0.2000
0.2000
0.2000
54,761
-0.00(-2.44%)
Oct 26, 2016
0.2150
0.2150
0.2050
0.2050
88,803
-0.01(-4.65%)
Oct 25, 2016
0.1950
0.2200
0.1800
0.2150
360,630
+0.01(+7.50%)
Oct 24, 2016
0.2100
0.2200
0.1950
0.2000
106,633
-0.00(-2.44%)
Oct 21, 2016
0.2200
0.2200
0.2050
0.2050
166,450
-0.02(-8.89%)
Oct 20, 2016
0.2250
0.2400
0.2200
0.2250
92,500
-0.01(-2.17%)
Oct 19, 2016
0.2250
0.2450
0.2200
0.2300
180,386
+0.02(+9.52%)
Oct 18, 2016
0.2150
0.2200
0.2100
0.2100
129,689
-0.02(-8.70%)
Oct 17, 2016
0.2450
0.2450
0.2150
0.2300
101,515
+0.02(+9.52%)
Oct 14, 2016
0.2250
0.2500
0.2100
0.2100
56,500
-0.04(-16.00%)
Oct 13, 2016
0.2150
0.2500
0.2100
0.2500
39,496
+0.02(+11.11%)
Oct 12, 2016
0.2150
0.2450
0.2150
0.2250
32,720
+0.00(+0.00%)
Oct 11, 2016
0.2400
0.2400
0.2150
0.2250
213,220
-0.01(-6.25%)
Oct 07, 2016
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Oct 06, 2016
0.2450
0.2450
0.2450
0.2450
1,500
-0.01(-3.92%)
Oct 05, 2016
0.2600
0.2600
0.2400
0.2550
402,967
+0.02(+10.87%)
Oct 04, 2016
0.2100
0.2300
0.1900
0.2300
567,909
+0.02(+6.98%)
Oct 03, 2016
0.2250
0.2250
0.2000
0.2150
137,509
-0.02(-8.51%)
Sep 30, 2016
0.2300
0.2450
0.2300
0.2350
61,100
-0.01(-4.08%)
Sep 29, 2016
0.2450
0.2450
0.2300
0.2450
152,500
+0.00(+0.00%)
Sep 28, 2016
0.2450
0.2650
0.2300
0.2450
402,356
-0.01(-2.00%)
Sep 27, 2016
0.2600
0.2650
0.2400
0.2500
206,865
-0.01(-3.85%)
Sep 26, 2016
0.2800
0.2800
0.2600
0.2600
303,734
-0.01(-3.70%)
Sep 23, 2016
0.2800
0.2800
0.2550
0.2700
55,442
-0.01(-5.26%)
Sep 22, 2016
0.2750
0.3000
0.2550
0.2850
227,067
+0.00(+0.00%)
Sep 21, 2016
0.2900
0.2900
0.2600
0.2850
9,925
+0.00(+0.00%)
Sep 20, 2016
0.2700
0.2850
0.2700
0.2850
34,967
-0.01(-1.72%)
Sep 19, 2016
0.3150
0.3150
0.2850
0.2900
121,500
+0.00(+0.00%)
Sep 16, 2016
0.2900
0.2900
0.2800
0.2900
205,208
+0.00(+0.00%)
Sep 15, 2016
0.2950
0.2950
0.2900
0.2900
103,328
-0.01(-3.33%)
Sep 14, 2016
0.3200
0.3350
0.3000
0.3000
127,500
+0.00(+0.00%)
Sep 13, 2016
0.3300
0.3400
0.3000
0.3000
188,710
-0.04(-10.45%)
Sep 12, 2016
0.3150
0.3350
0.3100
0.3350
180,000
+0.02(+4.69%)
Sep 09, 2016
0.3500
0.3500
0.3200
0.3200
149,207
-0.04(-11.11%)
Sep 08, 2016
0.3050
0.3600
0.3050
0.3600
662,198
+0.05(+16.13%)
Sep 07, 2016
0.3200
0.3200
0.3000
0.3100
435,906
-0.03(-7.46%)
Sep 06, 2016
0.3200
0.3350
0.3100
0.3350
348,001
+0.05(+17.54%)
Sep 02, 2016
0.2850
0.2850
0.2850
0
+0.03(+14.00%)
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
.