Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Africa Metals Inc (TSV: EAM )

0.1100 +0.0050 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2014 0.1250 0.1250 0.1200 0.1200 117,265 -0.01(-4.00%)
Feb 27, 2014 0.1250 0.1250 0.1200 0.1250 349,201 -0.01(-3.85%)
Feb 26, 2014 0.1250 0.1350 0.1250 0.1300 493,899 +0.01(+8.33%)
Feb 25, 2014 0.1250 0.1300 0.1200 0.1200 736,095 -0.01(-4.00%)
Feb 24, 2014 0.1600 0.1600 0.1250 0.1250 757,983 -0.04(-24.24%)
Feb 21, 2014 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Feb 20, 2014 0.1700 0.1700 0.1650 0.1650 53,000 -0.01(-2.94%)
Feb 19, 2014 0.1650 0.1700 0.1650 0.1700 8,999 +0.01(+3.03%)
Feb 18, 2014 0.1650 0.1700 0.1650 0.1650 235,098 +0.00(+0.00%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2014 0.1600 0.1600 0.1600 0.1600 181,132 +0.00(+0.00%)
Feb 12, 2014 0.1650 0.1650 0.1600 0.1600 57,482 -0.01(-3.03%)
Feb 11, 2014 0.1700 0.1700 0.1600 0.1650 254,463 -0.01(-2.94%)
Feb 10, 2014 0.1500 0.1700 0.1450 0.1700 985,111 +0.03(+21.43%)
Feb 07, 2014 0.1350 0.1400 0.1350 0.1400 101,333 +0.01(+3.70%)
Feb 06, 2014 0.1350 0.1400 0.1350 0.1350 22,533 -0.01(-3.57%)
Feb 05, 2014 0.1350 0.1400 0.1350 0.1400 5,200 +0.01(+7.69%)
Feb 04, 2014 0.1400 0.1400 0.1300 0.1300 106,400 -0.01(-3.70%)
Feb 03, 2014 0.1400 0.1400 0.1350 0.1350 246,500 +0.00(+0.00%)
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%)
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.