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: 3:38 PM EDT, May 28, 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 29, 2016
0.1400
0.1600
0.1400
0.1500
361,896
+0.01(+7.14%)
Apr 28, 2016
0.1350
0.1550
0.1350
0.1400
258,476
+0.01(+7.69%)
Apr 27, 2016
0.1300
0.1300
0.1300
0.1300
12,943
-0.01(-3.70%)
Apr 26, 2016
0.1350
0.1400
0.1350
0.1350
27,000
-0.01(-6.90%)
Apr 25, 2016
0.1400
0.1450
0.1150
0.1450
75,435
+0.01(+7.41%)
Apr 22, 2016
0.1250
0.1350
0.1100
0.1350
281,972
+0.01(+3.85%)
Apr 21, 2016
0.1300
0.1350
0.1300
0.1300
26,100
+0.00(+0.00%)
Apr 20, 2016
0.1300
0.1300
0.1300
0.1300
11,678
+0.01(+8.33%)
Apr 19, 2016
0.1300
0.1300
0.1200
0.1200
5,385
+0.00(+0.00%)
Apr 18, 2016
0.1200
0.1450
0.1200
0.1200
158,339
+0.00(+0.00%)
Apr 15, 2016
0.1100
0.1200
0.1050
0.1200
110,021
+0.01(+9.09%)
Apr 14, 2016
0.1150
0.1150
0.1100
0.1100
161,554
-0.01(-12.00%)
Apr 13, 2016
0.1350
0.1350
0.1250
0.1250
21,417
+0.01(+4.17%)
Apr 12, 2016
0.1200
0.1300
0.1200
0.1200
164,166
-0.02(-17.24%)
Apr 11, 2016
0.1200
0.1450
0.1100
0.1450
323,316
+0.03(+26.09%)
Apr 08, 2016
0.1050
0.1150
0.1000
0.1150
185,333
+0.01(+9.52%)
Apr 07, 2016
0.1000
0.1050
0.0950
0.1050
97,180
+0.00(+5.00%)
Apr 06, 2016
0.0800
0.1000
0.0800
0.1000
228,500
+0.02(+25.00%)
Apr 05, 2016
0.0800
0.0800
0.0800
0.0800
77,368
-0.01(-5.88%)
Apr 04, 2016
0.1000
0.1000
0.0850
0.0850
252,387
-0.01(-15.00%)
Apr 01, 2016
0.1000
0.1000
0.1000
0.1000
19,000
-0.00(-4.76%)
Mar 30, 2016
0.1050
0.1050
0.1050
443
+0.00(+0.00%)
Mar 29, 2016
0.0850
0.1050
0.0850
0.1050
63,333
+0.02(+23.53%)
Mar 28, 2016
0.0850
0.0850
0.0850
0.0850
23,773
+0.00(+0.00%)
Mar 24, 2016
0.0850
0.0850
0.0850
0
-0.01(-15.00%)
Mar 23, 2016
0.1000
0.1000
0.1000
0.1000
10,000
+0.00(+0.00%)
Mar 22, 2016
0.0900
0.1100
0.0850
0.1000
262,834
+0.01(+11.11%)
Mar 21, 2016
0.0950
0.1100
0.0800
0.0900
1,131,433
-0.01(-5.26%)
Mar 18, 2016
0.1000
0.1000
0.0700
0.0950
388,201
-0.01(-5.00%)
Mar 17, 2016
0.0950
0.1000
0.0900
0.1000
136,133
+0.03(+33.33%)
Mar 16, 2016
0.0750
0.0750
0.0750
0.0750
16,000
+0.00(+7.14%)
Mar 15, 2016
0.0750
0.0750
0.0700
0.0700
103,000
-0.00(-6.67%)
Mar 14, 2016
0.1000
0.1000
0.0650
0.0750
663,128
-0.02(-21.05%)
Mar 11, 2016
0.0950
0.0950
0.0900
0.0950
273,390
-0.01(-5.00%)
Mar 10, 2016
0.0850
0.1100
0.0850
0.1000
580,524
+0.03(+33.33%)
Mar 09, 2016
0.0700
0.0750
0.0700
0.0750
90,075
+0.00(+7.14%)
Mar 08, 2016
0.0750
0.0750
0.0700
0.0700
63,333
-0.00(-6.67%)
Mar 07, 2016
0.0750
0.0800
0.0750
0.0750
283,154
+0.00(+7.14%)
Mar 04, 2016
0.0700
0.0700
0.0700
0.0700
329,666
+0.00(+0.00%)
Mar 03, 2016
0.0650
0.0700
0.0650
0.0700
114,000
+0.01(+7.69%)
Mar 02, 2016
0.0600
0.0650
0.0600
0.0650
110,700
+0.00(+0.00%)
Mar 01, 2016
0.0600
0.0650
0.0600
0.0650
216,352
+0.01(+8.33%)
Feb 29, 2016
0.0600
0.0600
0.0600
0.0600
34,000
+0.00(+0.00%)
Feb 26, 2016
0.0600
0.0600
0.0600
0.0600
7,552
+0.00(+0.00%)
Feb 24, 2016
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Feb 23, 2016
0.0550
0.0550
0.0550
0.0550
60,719
+0.00(+0.00%)
Feb 19, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Feb 18, 2016
0.0550
0.0550
0.0550
0.0550
71,116
+0.00(+10.00%)
Feb 16, 2016
0.0500
0.0500
0.0500
715
+0.00(+0.00%)
Feb 12, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Feb 10, 2016
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Feb 09, 2016
0.0550
0.0550
0.0550
0.0550
20,700
+0.00(+0.00%)
Feb 08, 2016
0.0500
0.0550
0.0500
0.0550
55,000
+0.00(+0.00%)
Feb 05, 2016
0.0550
0.0550
0.0550
0.0550
12,287
+0.00(+10.00%)
Feb 03, 2016
0.0500
0.0500
0.0500
366
+0.00(+0.00%)
Feb 01, 2016
0.0500
0.0500
0.0500
443
-0.00(-9.09%)
Jan 29, 2016
0.0450
0.0550
0.0450
0.0550
8,657
+0.00(+10.00%)
Jan 28, 2016
0.0450
0.0500
0.0450
0.0500
48,343
+0.00(+0.00%)
Jan 27, 2016
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Jan 26, 2016
0.0450
0.0500
0.0450
0.0500
85,233
+0.01(+11.11%)
Jan 25, 2016
0.0500
0.0500
0.0450
0.0450
38,229
+0.00(+12.50%)
Jan 22, 2016
0.0400
0.0400
0.0400
0.0400
13,872
+0.00(+0.00%)
Jan 21, 2016
0.0400
0.0400
0.0400
0.0400
34,000
+0.00(+0.00%)
Jan 20, 2016
0.0450
0.0450
0.0400
0.0400
77,667
-0.00(-11.11%)
Jan 19, 2016
0.0450
0.0500
0.0450
0.0450
290,973
+0.00(+12.50%)
Jan 18, 2016
0.0400
0.0400
0.0400
0.0400
4,107
+0.00(+0.00%)
Jan 15, 2016
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Jan 14, 2016
0.0400
0.0400
0.0400
0.0400
295,000
+0.00(+0.00%)
Jan 12, 2016
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Jan 11, 2016
0.0450
0.0500
0.0450
0.0500
17,443
+0.01(+11.11%)
Jan 07, 2016
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 06, 2016
0.0400
0.0450
0.0400
0.0450
150,400
+0.00(+0.00%)
Jan 05, 2016
0.0450
0.0450
0.0450
0.0450
40,055
+0.00(+0.00%)
Dec 31, 2015
0.0450
0.0450
0.0450
0
+0.01(+28.57%)
Dec 29, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 24, 2015
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Dec 23, 2015
0.0400
0.0400
0.0350
0.0400
302,912
+0.00(+14.29%)
Dec 22, 2015
0.0350
0.0350
0.0350
0.0350
12,983
+0.00(+0.00%)
Dec 21, 2015
0.0350
0.0350
0.0350
0.0350
8,159
+0.00(+0.00%)
Dec 18, 2015
0.0350
0.0350
0.0350
0.0350
20,360
+0.00(+0.00%)
Dec 17, 2015
0.0350
0.0350
0.0350
0.0350
888,987
-0.00(-12.50%)
Dec 16, 2015
0.0400
0.0450
0.0400
0.0400
74,486
+0.00(+0.00%)
Dec 15, 2015
0.0350
0.0400
0.0350
0.0400
155,000
+0.00(+14.29%)
Dec 14, 2015
0.0400
0.0400
0.0350
0.0350
30,333
-0.00(-12.50%)
Dec 11, 2015
0.0400
0.0400
0.0400
0.0400
105,000
+0.00(+0.00%)
Dec 10, 2015
0.0350
0.0400
0.0350
0.0400
291,330
+0.00(+14.29%)
Dec 09, 2015
0.0350
0.0350
0.0350
0.0350
1,000
+0.00(+0.00%)
Dec 08, 2015
0.0350
0.0350
0.0350
0.0350
1,523
+0.00(+0.00%)
Dec 07, 2015
0.0350
0.0350
0.0350
0.0350
18,703
+0.00(+0.00%)
Dec 04, 2015
0.0350
0.0350
0.0350
0.0350
220,443
+0.00(+0.00%)
Dec 03, 2015
0.0300
0.0350
0.0300
0.0350
121,433
+0.00(+0.00%)
Dec 02, 2015
0.0350
0.0350
0.0350
0.0350
345,099
+0.00(+0.00%)
Dec 01, 2015
0.0350
0.0350
0.0350
0.0350
10,000
+0.00(+0.00%)
Nov 30, 2015
0.0350
0.0350
0.0300
0.0350
785,166
-0.00(-12.50%)
Nov 27, 2015
0.0400
0.0400
0.0400
0.0400
7,000
+0.00(+0.00%)
Nov 25, 2015
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Nov 24, 2015
0.0350
0.0350
0.0350
0.0350
1,667
-0.00(-12.50%)
Nov 23, 2015
0.0400
0.0400
53,333
+0.00(+14.29%)
Nov 20, 2015
0.0350
0.0350
0.0350
0.0350
60,794
+0.00(+0.00%)
Nov 19, 2015
0.0350
0.0350
0.0350
0.0350
7,700
-0.00(-12.50%)
Nov 18, 2015
0.0350
0.0400
0.0350
0.0400
46,221
+0.00(+0.00%)
Nov 16, 2015
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 13, 2015
0.0400
0.0400
0.0400
0.0400
86,000
+0.00(+0.00%)
Nov 12, 2015
0.0450
0.0450
0.0400
0.0400
0
-0.00(-11.11%)
Nov 11, 2015
0.0400
0.0450
0.0400
0.0450
565,014
+0.00(+0.00%)
Nov 06, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Nov 05, 2015
0.0450
0.0450
0.0450
0.0450
178,167
+0.00(+0.00%)
Nov 04, 2015
0.0450
0.0450
0.0450
0.0450
6,552
-0.01(-10.00%)
Nov 03, 2015
0.0500
0.0550
0.0500
0.0500
61,487
-0.00(-9.09%)
Oct 30, 2015
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Oct 29, 2015
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
Oct 27, 2015
0.0500
0.0500
0.0500
738
+0.00(+0.00%)
Oct 26, 2015
0.0500
0.0500
0.0500
0.0500
31,825
+0.00(+0.00%)
Oct 23, 2015
0.0550
0.0550
0.0500
0.0500
13,000
-0.01(-16.67%)
Oct 22, 2015
0.0600
0.0600
0.0600
0.0600
5,000
-0.01(-14.29%)
Oct 21, 2015
0.0600
0.0700
0.0550
0.0700
125,000
+0.00(+0.00%)
Oct 20, 2015
0.0700
0.0700
0.0700
0.0700
28,000
+0.01(+7.69%)
Oct 19, 2015
0.0650
0.0650
0.0650
0.0650
1,055
-0.01(-7.14%)
Oct 16, 2015
0.0650
0.0700
0.0600
0.0700
278,998
-0.00(-6.67%)
Oct 15, 2015
0.0650
0.0750
0.0650
0.0750
109,000
-0.01(-6.25%)
Oct 14, 2015
0.0500
0.0800
0.0500
0.0800
1,257,330
+0.04(+77.78%)
Oct 09, 2015
0.0450
0.0450
0.0450
443
+0.00(+0.00%)
Oct 08, 2015
0.0450
0.0450
0.0450
0.0450
148,000
+0.00(+0.00%)
Oct 07, 2015
0.0450
0.0450
0.0450
0.0450
56,571
-0.01(-10.00%)
Oct 06, 2015
0.0450
0.0500
0.0450
0.0500
283,666
+0.01(+25.00%)
Sep 29, 2015
0.0400
0.0400
0.0400
333
-0.00(-11.11%)
Sep 25, 2015
0.0450
0.0450
0.0450
667
-0.01(-10.00%)
Sep 24, 2015
0.0450
0.0500
0.0450
0.0500
195,528
+0.01(+11.11%)
Sep 23, 2015
0.0450
0.0450
0.0450
0.0450
312,000
+0.00(+12.50%)
Sep 22, 2015
0.0400
0.0400
0.0400
0.0400
2,881
+0.00(+0.00%)
Sep 17, 2015
0.0400
0.0400
0.0400
55
+0.00(+0.00%)
Sep 16, 2015
0.0450
0.0450
0.0400
0.0400
4,500
+0.00(+0.00%)
Sep 15, 2015
0.0450
0.0450
0.0400
0.0400
28,556
-0.00(-11.11%)
Sep 14, 2015
0.0450
0.0500
0.0450
0.0450
615,883
+0.00(+12.50%)
Sep 11, 2015
0.0400
0.0400
0.0400
0.0400
107,167
+0.00(+0.00%)
Sep 10, 2015
0.0400
0.0400
0.0400
0.0400
100,000
-0.00(-11.11%)
Sep 08, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 04, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 03, 2015
0.0400
0.0450
0.0400
0.0450
508,000
+0.00(+12.50%)
Sep 02, 2015
0.0400
0.0400
0.0400
0.0400
1,045,109
+0.00(+14.29%)
Sep 01, 2015
0.0350
0.0350
0.0350
0.0350
4,124,193
+0.00(+0.00%)
Aug 28, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Aug 25, 2015
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Aug 24, 2015
0.0450
0.0450
0.0400
0.0400
300,000
-0.00(-11.11%)
Aug 21, 2015
0.0450
0.0450
0.0450
0.0450
34,900
+0.00(+0.00%)
Aug 20, 2015
0.0450
0.0450
0.0450
0.0450
49,333
+0.00(+0.00%)
Aug 18, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 17, 2015
0.0450
0.0450
0.0450
0.0450
4,166
+0.00(+0.00%)
Aug 13, 2015
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Aug 11, 2015
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Aug 10, 2015
0.0450
0.0450
0.0450
0.0450
70,220
+0.00(+0.00%)
Aug 07, 2015
0.0450
0.0450
0.0450
0.0450
228,000
+0.00(+12.50%)
Aug 06, 2015
0.0400
0.0400
0.0400
0.0400
11,667
+0.00(+0.00%)
Aug 05, 2015
0.0400
0.0400
0.0400
0.0400
3,000
+0.00(+0.00%)
Aug 04, 2015
0.0400
0.0400
0.0400
0.0400
2,000
-0.00(-11.11%)
Jul 28, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 27, 2015
0.0450
0.0450
0.0450
0.0450
26,000
+0.00(+12.50%)
Jul 24, 2015
0.0400
0.0500
0.0400
0.0400
58,000
-0.00(-11.11%)
Jul 23, 2015
0.0500
0.0500
0.0450
0.0450
276,418
-0.01(-10.00%)
Jul 22, 2015
0.0500
0.0500
0.0500
0.0500
17,366
-0.00(-9.09%)
Jul 21, 2015
0.0550
0.0550
0.0550
0.0550
50,275
+0.00(+10.00%)
Jul 20, 2015
0.0550
0.0550
0.0500
0.0500
335,857
-0.00(-9.09%)
Jul 17, 2015
0.0550
0.0550
0.0550
0.0550
5,694
-0.00(-8.33%)
Jul 15, 2015
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 14, 2015
0.0600
0.0600
0.0600
0.0600
3,000
+0.00(+9.09%)
Jul 13, 2015
0.0550
0.0550
0.0550
0.0550
37,166
+0.00(+0.00%)
Jul 10, 2015
0.0550
0.0550
0.0550
0.0550
11,967
-0.00(-8.33%)
Jul 08, 2015
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 07, 2015
0.0600
0.0600
0.0600
0.0600
612,477
+0.00(+0.00%)
Jul 06, 2015
0.0600
0.0600
0.0600
0.0600
4,266
+0.00(+0.00%)
Jun 30, 2015
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 29, 2015
0.0700
0.0700
0.0600
0.0600
91,443
-0.01(-14.29%)
Jun 24, 2015
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jun 23, 2015
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
Jun 22, 2015
0.0700
0.0700
0.0700
0.0700
41,310
-0.00(-6.67%)
Jun 19, 2015
0.0750
0.0750
0.0750
0.0750
9,000
+0.00(+0.00%)
Jun 17, 2015
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 16, 2015
0.0750
0.0750
0.0750
0.0750
2,666
-0.01(-6.25%)
Jun 15, 2015
0.0800
0.0800
0.0800
0.0800
154,037
+0.01(+6.67%)
Jun 12, 2015
0.0750
0.0750
0.0700
0.0750
133,931
+0.00(+0.00%)
Jun 10, 2015
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 09, 2015
0.0750
0.0750
0.0750
0.0750
35,879
+0.00(+7.14%)
Jun 08, 2015
0.0700
0.0700
0.0700
0.0700
9,500
+0.00(+0.00%)
Jun 05, 2015
0.0750
0.0750
0.0700
0.0700
19,000
+0.00(+0.00%)
Jun 04, 2015
0.0700
0.0700
0.0700
0.0700
50,000
+0.01(+7.69%)
Jun 03, 2015
0.0700
0.0700
0.0650
0.0650
35,000
-0.01(-7.14%)
Jun 02, 2015
0.0700
0.0700
0.0700
0.0700
27,500
+0.00(+0.00%)
Jun 01, 2015
0.0700
0.0700
0.0700
0.0700
14,000
+0.00(+0.00%)
May 29, 2015
0.0700
0.0750
0.0700
0.0700
44,333
+0.00(+0.00%)
May 28, 2015
0.0700
0.0700
0.0700
0.0700
11,443
+0.00(+0.00%)
May 26, 2015
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
May 22, 2015
0.0800
0.0800
0.0800
777
-0.01(-5.88%)
May 21, 2015
0.0750
0.0850
0.0750
0.0850
211,300
+0.01(+13.33%)
May 20, 2015
0.0750
0.0750
0.0750
0.0750
1,000
+0.00(+0.00%)
May 19, 2015
0.0750
0.0750
0.0750
0.0750
33,000
-0.01(-6.25%)
May 15, 2015
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
May 14, 2015
0.0700
0.0700
0.0700
0.0700
2,000
+0.00(+0.00%)
May 13, 2015
0.0700
0.0700
0.0700
0.0700
113,149
+0.01(+7.69%)
May 12, 2015
0.0650
0.0650
0.0650
0.0650
21,000
+0.00(+0.00%)
May 11, 2015
0.0700
0.0700
0.0650
0.0650
297,503
+0.00(+0.00%)
May 08, 2015
0.0700
0.0700
0.0650
0.0650
7,000
-0.01(-7.14%)
May 07, 2015
0.0700
0.0700
0.0700
0.0700
37,664
+0.01(+7.69%)
May 06, 2015
0.0650
0.0650
0.0650
0.0650
5,000
+0.00(+0.00%)
May 05, 2015
0.0850
0.0850
0.0650
0.0650
367,965
-0.01(-7.14%)
May 04, 2015
0.0700
0.0700
0.0650
0.0700
79,448
+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
.