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 (%)
May 31, 2006
0.1550
0.1550
0.1550
0.1550
85
-0.04(-18.42%)
May 30, 2006
0.2000
0.2000
0.1900
0.1900
20,000
+0.02(+11.76%)
May 26, 2006
0.1700
0.1700
0.1700
0.1700
1,000
+0.01(+3.03%)
May 25, 2006
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
May 24, 2006
0.1650
0.1650
0.1650
0.1650
6,000
+0.01(+6.45%)
May 23, 2006
0.1550
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
May 22, 2006
0.1550
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
May 19, 2006
0.1600
0.1600
0.1550
0.1550
22,000
-0.02(-8.82%)
May 18, 2006
0.1700
0.1800
0.1700
0.1700
38,000
-0.00(-2.86%)
May 17, 2006
0.2000
0.2000
0.1750
0.1750
10,500
-0.02(-7.89%)
May 16, 2006
0.1900
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
May 15, 2006
0.1900
0.1900
0.1900
0.1900
30,000
-0.01(-5.00%)
May 12, 2006
0.2150
0.2150
0.2000
0.2000
18,500
-0.01(-6.98%)
May 11, 2006
0.2000
0.2150
0.2000
0.2150
126,700
+0.02(+13.16%)
May 10, 2006
0.1900
0.1900
0.1900
0.1900
3,900
-0.02(-11.63%)
May 09, 2006
0.1950
0.2150
0.1950
0.2150
111,000
+0.02(+10.26%)
May 08, 2006
0.1900
0.1950
0.1900
0.1950
17,500
-0.01(-2.50%)
May 05, 2006
0.2300
0.2300
0.1950
0.2000
198,500
-0.02(-9.09%)
May 04, 2006
0.2200
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 03, 2006
0.2200
0.2200
0.2200
0.2200
3,000
+0.01(+2.33%)
May 02, 2006
0.2500
0.2500
0.2150
0.2150
47,500
-0.03(-12.24%)
May 01, 2006
0.2300
0.2450
0.2300
0.2450
19,700
+0.04(+16.67%)
Apr 28, 2006
0.2100
0.2100
0.2100
0.2100
0
+0.01(+5.00%)
Apr 27, 2006
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Apr 26, 2006
0.2100
0.2350
0.1950
0.2000
86,500
-0.01(-4.76%)
Apr 25, 2006
0.2300
0.2300
0.2100
0.2100
48,500
-0.01(-4.55%)
Apr 24, 2006
0.2000
0.2250
0.2000
0.2200
90,000
+0.01(+4.76%)
Apr 21, 2006
0.2100
0.2100
0.2100
0.2100
10,000
+0.02(+10.53%)
Apr 20, 2006
0.1950
0.1950
0.1900
0.1900
40,000
-0.01(-5.00%)
Apr 19, 2006
0.2000
0.2300
0.1950
0.2000
89,200
+0.01(+2.56%)
Apr 18, 2006
0.1950
0.2000
0.1900
0.1950
42,000
-0.01(-7.14%)
Apr 17, 2006
0.2050
0.2100
0.2050
0.2100
27,000
+0.03(+16.67%)
Apr 13, 2006
0.1800
0.1800
0.1800
0.1800
3,000
+0.00(+0.00%)
Apr 12, 2006
0.2150
0.2150
0.1800
0.1800
93,000
-0.04(-18.18%)
Apr 11, 2006
0.2200
0.2200
0.2200
0.2200
4,000
-0.01(-4.35%)
Apr 10, 2006
0.2150
0.2300
0.2150
0.2300
22,300
+0.02(+9.52%)
Apr 07, 2006
0.2400
0.2400
0.2050
0.2100
82,000
-0.02(-8.70%)
Apr 06, 2006
0.2300
0.2300
0.2300
0.2300
17,785
+0.01(+2.22%)
Apr 05, 2006
0.2200
0.2350
0.2000
0.2250
69,750
-0.01(-2.17%)
Apr 04, 2006
0.1800
0.2700
0.1800
0.2300
375,180
+0.05(+27.78%)
Apr 03, 2006
0.1600
0.1800
0.1550
0.1800
212,000
+0.02(+16.13%)
Mar 31, 2006
0.1550
0.1600
0.1550
0.1550
15,300
+0.01(+3.33%)
Mar 30, 2006
0.1400
0.1500
0.1400
0.1500
151,500
+0.01(+7.14%)
Mar 29, 2006
0.1400
0.1400
0.1400
0.1400
3,000
+0.00(+0.00%)
Mar 28, 2006
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Mar 27, 2006
0.1400
0.1400
0.1400
0.1400
1,000
+0.00(+0.00%)
Mar 24, 2006
0.1400
0.1400
0.1400
0.1400
49,000
+0.00(+0.00%)
Mar 21, 2006
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Mar 20, 2006
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Mar 17, 2006
0.1450
0.1450
0.1400
0.1400
28,000
-0.00(-3.45%)
Mar 16, 2006
0.1450
0.1450
0.1450
0.1450
3,000
+0.00(+0.00%)
Mar 15, 2006
0.1450
0.1450
0.1450
0.1450
4,000
+0.01(+7.41%)
Mar 14, 2006
0.1350
0.1350
0.1350
0.1350
500
-0.01(-3.57%)
Mar 13, 2006
0.1400
0.1400
0.1400
0.1400
4,500
+0.01(+3.70%)
Mar 10, 2006
0.1400
0.1400
0.1350
0.1350
77,500
-0.01(-3.57%)
Mar 09, 2006
0.1450
0.1450
0.1400
0.1400
105,000
-0.00(-3.45%)
Mar 08, 2006
0.1550
0.1550
0.1450
0.1450
36,500
-0.02(-9.38%)
Mar 07, 2006
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Mar 06, 2006
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Mar 03, 2006
0.1500
0.1600
0.1500
0.1600
52,000
+0.00(+0.00%)
Mar 02, 2006
0.1650
0.1650
0.1500
0.1600
30,000
+0.01(+6.67%)
Mar 01, 2006
0.1500
0.1500
0.1500
0.1500
30,000
-0.02(-9.09%)
Feb 28, 2006
0.1650
0.1650
0.1650
0.1650
10,000
+0.01(+3.13%)
Feb 27, 2006
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Feb 24, 2006
0.1600
0.1600
0.1600
0.1600
7,000
+0.00(+0.00%)
Feb 23, 2006
0.1500
0.1600
0.1500
0.1600
40,000
+0.00(+0.00%)
Feb 22, 2006
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Feb 21, 2006
0.1600
0.1600
0.1600
0.1600
10,000
+0.00(+0.00%)
Feb 17, 2006
0.1500
0.1600
0.1500
0.1600
20,000
+0.01(+6.67%)
Feb 15, 2006
0.1550
0.1550
0.1500
0.1500
20,000
-0.01(-3.23%)
Feb 14, 2006
0.1600
0.1600
0.1550
0.1550
15,000
-0.02(-8.82%)
Feb 13, 2006
0.1700
0.1700
0.1700
0.1700
3,000
-0.01(-5.56%)
Feb 10, 2006
0.1700
0.1800
0.1700
0.1800
44,450
+0.02(+16.13%)
Feb 09, 2006
0.1750
0.1750
0.1550
0.1550
69,500
-0.02(-11.43%)
Feb 08, 2006
0.1750
0.1750
0.1750
0.1750
3,500
+0.06(+59.09%)
Feb 07, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 06, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 03, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 02, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 01, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 31, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 30, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 27, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 26, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 25, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 24, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 23, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 20, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 19, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 18, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 17, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 13, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 12, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 11, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 10, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 09, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 06, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 05, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 04, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 03, 2006
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 30, 2005
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 29, 2005
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 28, 2005
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 23, 2005
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 22, 2005
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 21, 2005
0.1100
0.1100
0.1100
0.1100
27,000
+0.00(+0.00%)
Dec 20, 2005
0.1100
0.1100
0.1100
0.1100
27,000
-0.01(-4.35%)
Dec 19, 2005
0.1150
0.1150
0.1150
0.1150
54,000
-0.01(-11.54%)
Dec 16, 2005
0.1300
0.1300
0.1300
0.1300
20,000
+0.01(+8.33%)
Dec 15, 2005
0.1250
0.1250
0.1200
0.1200
64,000
-0.01(-7.69%)
Dec 14, 2005
0.1200
0.1300
0.1200
0.1300
10,800
+0.02(+18.18%)
Dec 13, 2005
0.1100
0.1100
0.1100
0.1100
80,000
+0.00(+0.00%)
Dec 12, 2005
0.1300
0.1300
0.1100
0.1100
77,000
-0.01(-12.00%)
Dec 09, 2005
0.1200
0.1250
0.1200
0.1250
124,000
+0.01(+8.70%)
Dec 08, 2005
0.0950
0.1150
0.0950
0.1150
146,000
+0.03(+35.29%)
Dec 07, 2005
0.0900
0.0950
0.0850
0.0850
21,050
+0.01(+6.25%)
Dec 06, 2005
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 05, 2005
0.0900
0.0900
0.0800
0.0800
519,000
-0.01(-5.88%)
Dec 02, 2005
0.0900
0.0900
0.0850
0.0850
29,000
-0.01(-15.00%)
Dec 01, 2005
0.1000
0.1000
0.1000
0.1000
23,000
+0.00(+0.00%)
Nov 30, 2005
0.1000
0.1000
0.1000
0.1000
7,000
-0.00(-4.76%)
Nov 29, 2005
0.1050
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Nov 25, 2005
0.1000
0.1000
0.1000
0.1000
2,000
-0.00(-4.76%)
Nov 23, 2005
0.0850
0.1100
0.0800
0.1050
107,000
+0.01(+16.67%)
Nov 22, 2005
0.0950
0.0950
0.0900
0.0900
117,000
-0.01(-10.00%)
Nov 21, 2005
0.0900
0.1000
0.0900
0.1000
131,500
+0.02(+25.00%)
Nov 18, 2005
0.0800
0.0800
0.0800
0.0800
22,700
+0.00(+0.00%)
Nov 17, 2005
0.0800
0.0800
0.0800
0.0800
4,000
+0.00(+0.00%)
Nov 16, 2005
0.0800
0.0800
0.0800
0.0800
7,000
+0.01(+6.67%)
Nov 15, 2005
0.0750
0.0750
0.0750
0.0750
13,500
-0.01(-6.25%)
Nov 14, 2005
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Nov 11, 2005
0.0850
0.0900
0.0800
0.0800
58,000
-0.01(-11.11%)
Nov 10, 2005
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+5.88%)
Nov 09, 2005
0.0850
0.0850
0.0850
0.0850
6,000
-0.00(-5.56%)
Nov 08, 2005
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Nov 07, 2005
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Nov 04, 2005
0.0900
0.0900
0.0900
0.0900
20,000
-0.01(-5.26%)
Nov 03, 2005
0.0900
0.0950
0.0900
0.0950
22,000
+0.01(+11.76%)
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
.