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
Eastfield Resources Ltd
(TSV:
ETF
)
0.0350
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 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 (%)
Apr 30, 2019
0.0500
0.0500
0.0500
0.0500
50,000
+0.01(+11.11%)
Apr 29, 2019
0.0500
0.0500
0.0450
0.0450
641,000
-0.01(-18.18%)
Apr 26, 2019
0.0550
0.0550
0.0500
0.0550
88,500
-0.00(-8.33%)
Apr 22, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 18, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 16, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Apr 15, 2019
0.0650
0.0650
0.0550
0.0550
100,000
-0.00(-8.33%)
Apr 12, 2019
0.0600
0.0600
0.0600
130
+0.00(+0.00%)
Apr 11, 2019
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Apr 10, 2019
0.0600
0.0600
0.0600
0.0600
40,000
+0.00(+0.00%)
Apr 09, 2019
0.0600
0.0600
0.0600
0.0600
11,500
-0.01(-7.69%)
Apr 08, 2019
0.0600
0.0650
0.0600
0.0650
146,000
+0.01(+8.33%)
Apr 05, 2019
0.0600
0.0600
0.0600
0.0600
20,000
-0.01(-7.69%)
Apr 04, 2019
0.0650
0.0650
0.0650
0.0650
63,000
+0.01(+18.18%)
Apr 03, 2019
0.0650
0.0650
0.0550
0.0550
12,219
-0.00(-8.33%)
Apr 02, 2019
0.0600
0.0600
0.0500
0.0600
102,950
+0.00(+0.00%)
Apr 01, 2019
0.0550
0.0600
0.0550
0.0600
107,200
+0.00(+9.09%)
Mar 29, 2019
0.0600
0.0600
0.0550
0.0550
115,500
+0.00(+0.00%)
Mar 28, 2019
0.0550
0.0600
0.0550
0.0550
241,330
+0.01(+22.22%)
Mar 22, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Mar 21, 2019
0.0450
0.0500
0.0450
0.0450
102,000
+0.00(+0.00%)
Mar 20, 2019
0.0450
0.0450
0.0450
0.0450
465,000
-0.01(-10.00%)
Mar 18, 2019
0.0500
0.0500
0.0500
5
+0.00(+0.00%)
Mar 15, 2019
0.0500
0.0500
0.0500
0.0500
72,000
-0.00(-9.09%)
Mar 14, 2019
0.0500
0.0550
0.0500
0.0550
105,000
+0.00(+10.00%)
Mar 13, 2019
0.0500
0.0500
0.0500
0.0500
13,500
-0.01(-16.67%)
Mar 12, 2019
0.0450
0.0600
0.0450
0.0600
50,000
+0.00(+0.00%)
Mar 08, 2019
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Mar 07, 2019
0.0600
0.0600
0.0500
0.0500
467,000
-0.01(-16.67%)
Mar 06, 2019
0.0500
0.0600
0.0500
0.0600
100,000
+0.00(+0.00%)
Mar 05, 2019
0.0600
0.0600
0.0600
0.0600
15,000
+0.00(+0.00%)
Mar 04, 2019
0.0600
0.0600
0.0600
0.0600
96,000
+0.00(+0.00%)
Mar 01, 2019
0.0600
0.0600
0.0600
0.0600
54,000
-0.01(-7.69%)
Feb 28, 2019
0.0600
0.0650
0.0500
0.0650
139,000
+0.01(+8.33%)
Feb 27, 2019
0.0650
0.0650
0.0500
0.0600
70,000
+0.00(+0.00%)
Feb 26, 2019
0.0600
0.0600
0.0600
0.0600
135,000
+0.00(+0.00%)
Feb 25, 2019
0.0550
0.0600
0.0550
0.0600
214,600
+0.01(+33.33%)
Feb 22, 2019
0.0550
0.0550
0.0450
0.0450
26,000
+0.00(+0.00%)
Feb 21, 2019
0.0500
0.0500
0.0450
0.0450
69,100
-0.01(-10.00%)
Feb 20, 2019
0.0500
0.0500
0.0500
0.0500
118,500
+0.00(+0.00%)
Feb 19, 2019
0.0400
0.0500
0.0400
0.0500
268,256
+0.01(+25.00%)
Feb 15, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 14, 2019
0.0400
0.0450
0.0400
0.0450
325,500
+0.00(+12.50%)
Feb 13, 2019
0.0400
0.0450
0.0400
0.0400
544,000
+0.00(+0.00%)
Feb 12, 2019
0.0400
0.0400
0.0400
0.0400
200,000
+0.00(+0.00%)
Feb 11, 2019
0.0350
0.0400
0.0350
0.0400
91,000
+0.00(+0.00%)
Feb 08, 2019
0.0350
0.0400
0.0350
0.0400
191,000
+0.00(+14.29%)
Feb 06, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Feb 05, 2019
0.0400
0.0400
0.0350
0.0350
60,000
+0.00(+0.00%)
Feb 04, 2019
0.0350
0.0350
0.0350
0.0350
65,000
+0.01(+16.67%)
Feb 01, 2019
0.0300
0.0300
0.0300
0.0300
40,000
+0.00(+0.00%)
Jan 30, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 23, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 21, 2019
0.0300
0.0300
0.0300
0
-0.01(-25.00%)
Jan 16, 2019
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Jan 14, 2019
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Jan 11, 2019
0.0350
0.0350
0.0300
0.0350
202,998
+0.00(+0.00%)
Jan 10, 2019
0.0350
0.0350
0.0350
0.0350
3,000
+0.00(+0.00%)
Jan 09, 2019
0.0350
0.0350
0.0350
0.0350
50,000
+0.01(+16.67%)
Jan 03, 2019
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 31, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 24, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 18, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 17, 2018
0.0350
0.0350
0.0300
0.0300
103,500
+0.00(+0.00%)
Dec 14, 2018
0.0300
0.0350
0.0300
0.0300
31,000
+0.00(+0.00%)
Dec 13, 2018
0.0300
0.0300
0.0300
0.0300
100,001
+0.00(+0.00%)
Dec 10, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 07, 2018
0.0300
0.0300
0.0300
0.0300
61,000
+0.00(+0.00%)
Dec 05, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 03, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 30, 2018
0.0300
0.0300
0.0300
0.0300
60,000
+0.00(+0.00%)
Nov 28, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 27, 2018
0.0300
0.0300
0.0300
0.0300
100,000
-0.01(-14.29%)
Nov 21, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Nov 20, 2018
0.0350
0.0350
0.0350
0.0350
68,000
+0.01(+16.67%)
Nov 19, 2018
0.0300
0.0300
0.0300
0.0300
5,000
-0.01(-25.00%)
Nov 13, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Nov 12, 2018
0.0350
0.0350
0.0350
0.0350
101,000
-0.00(-12.50%)
Nov 08, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 07, 2018
0.0350
0.0400
0.0350
0.0400
103,000
+0.00(+14.29%)
Nov 06, 2018
0.0350
0.0350
0.0350
0.0350
209,000
+0.00(+0.00%)
Nov 05, 2018
0.0400
0.0400
0.0350
0.0350
22,000
+0.00(+0.00%)
Nov 01, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 31, 2018
0.0350
0.0350
0.0350
0.0350
133,350
+0.01(+16.67%)
Oct 30, 2018
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Oct 29, 2018
0.0300
0.0300
0.0300
0.0300
1,000
+0.00(+0.00%)
Oct 26, 2018
0.0300
0.0300
0.0300
0.0300
116,005
+0.00(+0.00%)
Oct 25, 2018
0.0400
0.0400
0.0300
0.0300
2,900
-0.01(-25.00%)
Oct 22, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 19, 2018
0.0400
0.0400
0.0400
0.0400
2,754
+0.00(+0.00%)
Oct 18, 2018
0.0300
0.0400
0.0300
0.0400
132,000
+0.00(+14.29%)
Oct 16, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Oct 15, 2018
0.0350
0.0350
0.0300
0.0300
14,200
-0.01(-25.00%)
Oct 11, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Oct 10, 2018
0.0400
0.0400
0.0350
0.0350
208,800
-0.01(-22.22%)
Oct 09, 2018
0.0450
0.0450
0.0450
105
+0.00(+0.00%)
Oct 04, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Oct 03, 2018
0.0450
0.0500
0.0450
0.0500
96,288
+0.00(+0.00%)
Oct 02, 2018
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Oct 01, 2018
0.0400
0.0500
0.0400
0.0500
11,779
+0.00(+0.00%)
Sep 28, 2018
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
Sep 26, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Sep 25, 2018
0.0450
0.0450
0.0450
0.0450
10,000
-0.01(-10.00%)
Sep 24, 2018
0.0500
0.0500
0.0500
0.0500
27,641
+0.01(+11.11%)
Sep 21, 2018
0.0450
0.0450
0.0450
0.0450
11,000
+0.00(+12.50%)
Sep 20, 2018
0.0450
0.0450
0.0400
0.0400
36,000
-0.00(-11.11%)
Sep 19, 2018
0.0450
0.0450
0.0450
0.0450
55,000
+0.00(+0.00%)
Sep 18, 2018
0.0600
0.0600
0.0450
0.0450
204,144
-0.01(-25.00%)
Sep 17, 2018
0.0550
0.0600
0.0550
0.0600
54,000
+0.01(+20.00%)
Sep 14, 2018
0.0500
0.0500
0.0500
0.0500
4,000
+0.00(+0.00%)
Sep 13, 2018
0.0500
0.0500
0.0500
0.0500
15,000
+0.00(+0.00%)
Sep 12, 2018
0.0500
0.0550
0.0450
0.0500
602,000
+0.00(+0.00%)
Sep 11, 2018
0.0500
0.0500
0.0450
0.0500
277,000
+0.01(+11.11%)
Sep 10, 2018
0.0500
0.0500
0.0450
0.0450
73,853
+0.00(+0.00%)
Sep 07, 2018
0.0450
0.0500
0.0450
0.0450
252,010
+0.00(+0.00%)
Sep 06, 2018
0.0500
0.0500
0.0450
0.0450
17,009
-0.01(-18.18%)
Sep 05, 2018
0.0450
0.0550
0.0400
0.0550
3,288,173
+0.00(+10.00%)
Sep 04, 2018
0.0450
0.0500
0.0450
0.0500
1,608,009
+0.01(+11.11%)
Aug 31, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Aug 30, 2018
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Aug 29, 2018
0.0400
0.0400
0.0350
0.0400
370,000
+0.00(+0.00%)
Aug 27, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Aug 22, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Aug 21, 2018
0.0350
0.0350
0.0350
0.0350
32,000
+0.00(+0.00%)
Aug 13, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Aug 08, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Aug 07, 2018
0.0350
0.0400
0.0350
0.0400
28,000
+0.00(+0.00%)
Aug 02, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jul 31, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jul 30, 2018
0.0350
0.0350
0.0350
0.0350
100,000
+0.01(+16.67%)
Jul 25, 2018
0.0300
0.0300
0.0300
0
-0.01(-25.00%)
Jul 19, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jul 18, 2018
0.0350
0.0350
0.0350
0.0350
15,000
+0.00(+0.00%)
Jul 17, 2018
0.0350
0.0350
0.0350
0.0350
5,000
-0.00(-12.50%)
Jul 16, 2018
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+14.29%)
Jul 12, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Jul 10, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Jul 09, 2018
0.0300
0.0350
0.0300
0.0350
168,000
+0.00(+0.00%)
Jul 05, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Jul 04, 2018
0.0300
0.0300
0.0300
0.0300
5,450
+0.00(+0.00%)
Jul 03, 2018
0.0300
0.0300
0.0300
0.0300
36,005
-0.01(-14.29%)
Jun 29, 2018
0.0350
0.0350
0.0350
0
+0.01(+40.00%)
Jun 26, 2018
0.0250
0.0250
0.0250
0
-0.01(-28.57%)
Jun 22, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 21, 2018
0.0350
0.0450
0.0350
0.0350
1,102,000
+0.01(+16.67%)
Jun 19, 2018
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Jun 13, 2018
0.0350
0.0350
0.0350
171
+0.00(+0.00%)
Jun 08, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Jun 07, 2018
0.0300
0.0300
0.0300
0.0300
40,000
-0.01(-14.29%)
Jun 06, 2018
0.0350
0.0350
0.0350
0.0350
25,000
+0.01(+16.67%)
Jun 04, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 01, 2018
0.0300
0.0300
0.0300
0.0300
25,000
+0.00(+0.00%)
May 31, 2018
0.0300
0.0300
0.0300
0.0300
7,500
+0.00(+0.00%)
May 17, 2018
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
May 15, 2018
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
May 11, 2018
0.0350
0.0350
0.0350
100
+0.00(+0.00%)
May 10, 2018
0.0300
0.0350
0.0300
0.0350
4,000
+0.01(+16.67%)
May 09, 2018
0.0300
0.0350
0.0300
0.0300
49,975
-0.01(-14.29%)
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
.