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

East Africa Metals Inc (TSV: EAM )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 19, 2022 0.2550 44 +0.04(+18.60%)
May 17, 2022 0.2150 0 -0.03(-12.24%)
May 13, 2022 0.2450 109 +0.04(+16.67%)
May 12, 2022 0.2150 0.2150 0.2100 0.2100 63,000 -0.04(-14.29%)
May 11, 2022 0.2350 0.2450 0.2350 0.2450 2,468 +0.01(+6.52%)
May 10, 2022 0.2250 0.2300 0.2250 0.2300 12,012 +0.02(+6.98%)
May 09, 2022 0.2150 0.2200 0.2150 0.2150 33,242 -0.03(-12.24%)
May 05, 2022 0.2450 166 +0.00(+0.00%)
May 04, 2022 0.2050 0.2450 0.2050 0.2450 110,500 +0.04(+22.50%)
May 03, 2022 0.2000 0.2000 0.2000 0.2000 25,177 +0.00(+0.00%)
May 02, 2022 0.2100 0.2100 0.2000 0.2000 22,190 -0.00(-2.44%)
Apr 28, 2022 0.2050 0 -0.01(-2.38%)
Apr 27, 2022 0.2100 0.2100 0.2100 0.2100 1,250 +0.01(+7.69%)
Apr 26, 2022 0.2300 0.2300 0.1950 0.1950 38,500 -0.04(-17.02%)
Apr 20, 2022 0.2350 308 +0.00(+0.00%)
Apr 19, 2022 0.2400 0.2400 0.2350 0.2350 51,874 +0.00(+0.00%)
Apr 18, 2022 0.2400 0.2400 0.2350 0.2350 1,900 -0.02(-6.00%)
Apr 14, 2022 0.2500 0 -0.03(-10.71%)
Apr 12, 2022 0.2800 2 +0.00(+0.00%)
Apr 08, 2022 0.2800 298 +0.03(+12.00%)
Apr 07, 2022 0.2450 0.2500 0.2450 0.2500 22,508 +0.01(+4.17%)
Apr 06, 2022 0.2300 0.2400 0.2300 0.2400 45,520 +0.01(+4.35%)
Apr 05, 2022 0.2330 0.2350 0.2250 0.2300 192,200 -0.00(-2.13%)
Apr 04, 2022 0.2400 0.2400 0.2300 0.2350 103,161 +0.00(+0.00%)
Apr 01, 2022 0.2550 0.2550 0.2300 0.2350 295,498 -0.04(-14.55%)
Mar 31, 2022 0.2750 0.2750 0.2750 0.2750 5,528 -0.01(-1.79%)
Mar 30, 2022 0.2650 0.2800 0.2650 0.2800 37,068 +0.03(+12.00%)
Mar 28, 2022 0.2500 0 +0.01(+2.04%)
Mar 25, 2022 0.2400 0.2750 0.2400 0.2450 14,559 +0.00(+0.00%)
Mar 24, 2022 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
Mar 23, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+4.26%)
Mar 22, 2022 0.2500 0.2500 0.2350 0.2350 22,914 -0.02(-6.00%)
Mar 21, 2022 0.2700 0.2750 0.2500 0.2500 16,525 +0.01(+4.17%)
Mar 18, 2022 0.2400 0.2400 0.2400 0.2400 24,200 -0.02(-7.69%)
Mar 15, 2022 0.2600 1 +0.00(+0.00%)
Mar 14, 2022 0.2350 0.2600 0.2350 0.2600 42,326 +0.02(+6.12%)
Mar 11, 2022 0.2600 0.2700 0.2450 0.2450 10,052 -0.01(-2.00%)
Mar 10, 2022 0.2450 0.2500 0.2400 0.2500 197,010 +0.01(+2.04%)
Mar 09, 2022 0.2500 0.2500 0.2450 0.2450 3,249 -0.01(-3.92%)
Mar 08, 2022 0.2550 0.2550 0.2550 0.2550 30,000 +0.01(+4.08%)
Mar 07, 2022 0.2650 0.2650 0.2450 0.2450 31,431 -0.03(-9.26%)
Mar 04, 2022 0.2500 0.2700 0.2450 0.2700 103,382 +0.00(+0.00%)
Mar 03, 2022 0.2800 0.2800 0.2700 0.2700 21,050 +0.01(+3.85%)
Mar 02, 2022 0.2650 0.2650 0.2600 0.2600 6,920 +0.00(+0.00%)
Feb 28, 2022 0.2600 56 -0.01(-3.70%)
Feb 25, 2022 0.2650 0.2700 0.2650 0.2700 101,000 +0.01(+3.85%)
Feb 24, 2022 0.2500 0.2600 0.2400 0.2600 36,900 +0.02(+8.33%)
Feb 22, 2022 0.2400 102 -0.01(-4.00%)
Feb 18, 2022 0.2500 0 -0.03(-9.09%)
Feb 17, 2022 0.2700 0.2750 0.2700 0.2750 8,542 +0.01(+1.85%)
Feb 16, 2022 0.2600 0.2700 0.2550 0.2700 38,123 +0.03(+12.50%)
Feb 15, 2022 0.2450 0.2450 0.2400 0.2400 15,011 -0.01(-2.04%)
Feb 14, 2022 0.2700 0.2700 0.2450 0.2450 24,281 +0.01(+2.08%)
Feb 11, 2022 0.2450 0.2450 0.2400 0.2400 10,800 -0.01(-4.00%)
Feb 10, 2022 0.2850 0.2850 0.2450 0.2500 103,300 +0.01(+2.04%)
Feb 09, 2022 0.2450 0.2450 0.2450 0.2450 1,120 -0.01(-2.00%)
Feb 08, 2022 0.2400 0.2600 0.2400 0.2500 121,370 +0.01(+4.17%)
Feb 07, 2022 0.2700 0.2700 0.2400 0.2400 61,288 -0.05(-17.24%)
Feb 04, 2022 0.2600 0.2900 0.2600 0.2900 51,735 +0.03(+11.54%)
Feb 03, 2022 0.2600 0.2600 23,500 +0.03(+10.64%)
Feb 02, 2022 0.2350 0.2350 0.2350 0.2350 4,605 +0.00(+0.00%)
Feb 01, 2022 0.2400 0.2400 0.2350 0.2350 3,801 -0.01(-2.08%)
Jan 31, 2022 0.2400 0.2400 0.2400 0.2400 2,001 -0.03(-9.43%)
Jan 28, 2022 0.2650 0.2650 0.2650 0.2650 14,700 +0.02(+6.00%)
Jan 26, 2022 0.2500 0 +0.01(+4.17%)
Jan 25, 2022 0.2150 0.2400 0.2150 0.2400 75,515 +0.01(+4.35%)
Jan 24, 2022 0.2500 0.2500 0.2200 0.2300 39,859 -0.06(-20.69%)
Jan 21, 2022 0.2550 0.2900 0.2550 0.2900 1,000 +0.04(+18.37%)
Jan 20, 2022 0.2250 0.3000 0.2250 0.2450 40,580 +0.01(+2.08%)
Jan 19, 2022 0.2600 0.2700 0.2400 0.2400 40,060 -0.02(-7.69%)
Jan 18, 2022 0.2500 0.2650 0.2300 0.2600 64,858 -0.01(-1.89%)
Jan 17, 2022 0.2800 0.2800 0.2650 0.2650 37,474 -0.02(-7.02%)
Jan 13, 2022 0.2850 167 +0.00(+1.79%)
Jan 12, 2022 0.2600 0.2800 0.2500 0.2800 140,700 +0.00(+0.00%)
Jan 11, 2022 0.2800 0.2800 0.2800 0.2800 5,145 +0.01(+3.70%)
Jan 10, 2022 0.2700 0.2700 0.2700 0.2700 184,423 +0.01(+3.85%)
Jan 07, 2022 0.2800 0.2800 0.2500 0.2600 98,007 -0.02(-5.45%)
Jan 06, 2022 0.2900 0.2900 0.2400 0.2750 102,500 -0.01(-3.51%)
Jan 05, 2022 0.2950 0.3000 0.2850 0.2850 199,370 -0.01(-3.39%)
Jan 04, 2022 0.3000 0.3000 0.2950 0.2950 169,588 -0.01(-1.67%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Dec 30, 2021 0.2850 0.3200 0.2850 0.3200 38,010 +0.03(+8.47%)
Dec 29, 2021 0.3200 0.3200 0.2850 0.2950 220,638 -0.03(-9.23%)
Dec 24, 2021 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Dec 23, 2021 0.2600 0.2900 0.2550 0.2800 107,736 +0.03(+9.80%)
Dec 22, 2021 0.2750 0.2750 0.2550 0.2550 213,183 +0.01(+2.00%)
Dec 21, 2021 0.2350 0.2500 0.2300 0.2500 72,467 +0.01(+4.17%)
Dec 20, 2021 0.2000 0.2400 0.2000 0.2400 171,478 +0.04(+17.07%)
Dec 17, 2021 0.1900 0.2050 0.1900 0.2050 62,449 +0.01(+7.89%)
Dec 16, 2021 0.1850 0.1900 0.1850 0.1900 140,710 -0.01(-2.56%)
Dec 15, 2021 0.1950 0.1950 0.1800 0.1950 6,501 -0.01(-2.50%)
Dec 14, 2021 0.1700 0.2000 0.1700 0.2000 15,386 +0.02(+11.11%)
Dec 13, 2021 0.1850 0.2000 0.1400 0.1800 518,997 -0.01(-5.26%)
Dec 10, 2021 0.2000 0.2100 0.1900 0.1900 120,630 -0.01(-5.00%)
Dec 09, 2021 0.2050 0.2050 0.2000 0.2000 96,800 -0.01(-4.76%)
Dec 08, 2021 0.2000 0.2100 0.2000 0.2100 54,521 +0.01(+7.69%)
Dec 07, 2021 0.1950 0.1950 0.1950 0.1950 10,500 -0.01(-2.50%)
Dec 06, 2021 0.2000 0.2000 0.1900 0.2000 86,000 -0.01(-4.76%)
Dec 03, 2021 0.2150 0.2150 0.2000 0.2100 42,500 +0.00(+0.00%)
Dec 02, 2021 0.2250 0.2250 0.2100 0.2100 119,500 -0.01(-2.33%)
Dec 01, 2021 0.2150 0.2150 0.2100 0.2150 55,000 -0.01(-4.44%)
Nov 30, 2021 0.2250 0.2250 0.2250 0.2250 2,367 -0.01(-2.17%)
Nov 29, 2021 0.2150 0.2300 0.2000 0.2300 60,000 -0.02(-9.80%)
Nov 24, 2021 0.2550 0.2550 0.2550 200 +0.02(+8.51%)
Nov 23, 2021 0.2250 0.2350 0.2250 0.2350 20,500 +0.01(+6.82%)
Nov 22, 2021 0.2200 0.2200 0.2200 0.2200 30,500 +0.00(+0.00%)
Nov 19, 2021 0.2300 0.2300 0.2200 0.2200 11,000 -0.02(-10.20%)
Nov 18, 2021 0.2250 0.2450 0.2200 0.2450 15,620 +0.01(+2.08%)
Nov 17, 2021 0.2400 0.2400 0.2400 0.2400 3,010 +0.00(+0.00%)
Nov 16, 2021 0.2300 0.2400 0.2300 0.2400 29,800 +0.00(+0.00%)
Nov 15, 2021 0.2350 0.2400 0.2250 0.2400 95,453 +0.00(+0.00%)
Nov 12, 2021 0.2500 0.2500 0.2300 0.2400 84,469 -0.02(-7.69%)
Nov 09, 2021 0.2600 0.2600 0.2600 0.2600 22,320 +0.01(+4.00%)
Nov 08, 2021 0.2700 0.2700 0.2500 0.2500 74,542 -0.04(-13.79%)
Nov 04, 2021 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Nov 02, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Nov 01, 2021 0.2600 0.2600 0.2600 0.2600 23,542 +0.00(+0.00%)
Oct 29, 2021 0.2600 0.2600 0.2600 0.2600 56,833 -0.01(-1.89%)
Oct 28, 2021 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Oct 27, 2021 0.2700 0.2700 0.2700 0.2700 33,433 -0.01(-3.57%)
Oct 26, 2021 0.2750 0.2800 0.2750 0.2800 49,178 +0.01(+1.82%)
Oct 25, 2021 0.2750 0.2750 0.2750 0.2750 11,200 +0.01(+1.85%)
Oct 22, 2021 0.2700 0.2700 0.2600 0.2700 21,507 +0.00(+0.00%)
Oct 21, 2021 0.2700 0.2700 0.2700 0.2700 21,500 -0.01(-3.57%)
Oct 20, 2021 0.2850 0.2900 0.2700 0.2800 249,500 -0.01(-3.45%)
Oct 19, 2021 0.2700 0.2900 0.2700 0.2900 2,000 +0.02(+7.41%)
Oct 18, 2021 0.2750 0.2750 0.2700 0.2700 10,099 -0.01(-5.26%)
Oct 15, 2021 0.2800 0.2900 0.2750 0.2850 31,819 +0.01(+3.64%)
Oct 14, 2021 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Oct 13, 2021 0.2750 0.2950 0.2700 0.2800 200,145 -0.01(-3.45%)
Oct 12, 2021 0.2850 0.2900 0.2550 0.2900 149,124 -0.01(-3.33%)
Oct 07, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 06, 2021 0.3100 0.3100 0.2900 0.2900 51,093 -0.05(-14.71%)
Oct 05, 2021 0.3150 0.3400 0.3150 0.3400 23,581 -0.01(-2.86%)
Oct 04, 2021 0.3200 0.3500 0.3200 0.3500 27,500 +0.00(+0.00%)
Sep 30, 2021 0.3500 0.3500 0.3500 49 +0.00(+0.00%)
Sep 29, 2021 0.3350 0.3500 0.3350 0.3500 94,212 +0.01(+2.94%)
Sep 28, 2021 0.3350 0.3650 0.3250 0.3400 256,101 +0.04(+11.48%)
Sep 27, 2021 0.3300 0.3300 0.3000 0.3050 268,364 -0.04(-12.86%)
Sep 24, 2021 0.3550 0.3550 0.3350 0.3500 59,218 +0.01(+1.45%)
Sep 23, 2021 0.4000 0.4000 0.3450 0.3450 200,766 -0.09(-19.77%)
Sep 22, 2021 0.4350 0.4350 0.4000 0.4300 110,011 -0.01(-1.15%)
Sep 21, 2021 0.4100 0.4500 0.3800 0.4350 511,807 +0.00(+0.00%)
Sep 20, 2021 0.4000 0.4350 0.3900 0.4350 1,169,365 +0.02(+3.57%)
Sep 17, 2021 0.4100 0.4200 0.3700 0.4200 916,263 +0.03(+7.69%)
Sep 16, 2021 0.3650 0.3900 0.3600 0.3900 961,460 +0.03(+8.33%)
Sep 15, 2021 0.3300 0.3700 0.3300 0.3600 482,897 +0.03(+9.09%)
Sep 14, 2021 0.3000 0.3300 0.3000 0.3300 346,227 +0.04(+13.79%)
Sep 13, 2021 0.2900 0.2900 0.2700 0.2900 122,168 +0.00(+0.00%)
Sep 10, 2021 0.2500 0.2900 0.2500 0.2900 146,213 +0.01(+5.45%)
Sep 09, 2021 0.2750 0.2750 0.2750 0.2750 3,100 +0.00(+0.00%)
Sep 08, 2021 0.2500 0.2750 0.2500 0.2750 80,058 +0.03(+10.00%)
Sep 07, 2021 0.2500 0.2500 0.2500 0.2500 42,293 +0.00(+0.00%)
Sep 03, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 02, 2021 0.2700 0.2700 0.2500 0.2500 81,142 -0.02(-7.41%)
Sep 01, 2021 0.2600 0.2700 0.2600 0.2700 58,500 +0.03(+12.50%)
Aug 31, 2021 0.2400 0.2400 0.2250 0.2400 135,100 -0.01(-4.00%)
Aug 30, 2021 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-1.96%)
Aug 27, 2021 0.2550 0.2550 0.2550 0.2550 35,220 +0.00(+0.00%)
Aug 26, 2021 0.2550 0.2550 0.2550 0.2550 1,267 -0.03(-12.07%)
Aug 25, 2021 0.2450 0.2900 0.2450 0.2900 23,566 +0.05(+20.83%)
Aug 24, 2021 0.2400 0.2400 0.2400 0.2400 865 -0.01(-4.00%)
Aug 20, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 19, 2021 0.2450 0.2450 0.2400 0.2400 37,200 -0.01(-2.04%)
Aug 18, 2021 0.2500 0.2500 0.2450 0.2450 60,724 +0.01(+2.08%)
Aug 17, 2021 0.2550 0.2550 0.2350 0.2400 23,000 -0.02(-5.88%)
Aug 13, 2021 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 12, 2021 0.2400 0.2500 0.2350 0.2350 141,833 -0.02(-7.84%)
Aug 11, 2021 0.2500 0.2550 0.2500 0.2550 27,150 +0.00(+0.00%)
Aug 10, 2021 0.2450 0.2550 0.2450 0.2550 48,301 +0.01(+4.08%)
Aug 09, 2021 0.2500 0.2550 0.2400 0.2450 37,713 -0.01(-3.92%)
Aug 06, 2021 0.2650 0.2650 0.2500 0.2550 102,647 +0.00(+0.00%)
Aug 05, 2021 0.2700 0.2700 0.2550 0.2550 36,243 -0.02(-5.56%)
Aug 04, 2021 0.2700 0.2700 0.2700 0.2700 3,060 -0.02(-6.90%)
Aug 03, 2021 0.2900 0.2900 0.2900 0.2900 26,027 +0.02(+7.41%)
Jul 30, 2021 0.2700 0.2700 0.2700 0 -0.04(-14.29%)
Jul 27, 2021 0.3150 0.3150 0.3150 7 -0.02(-4.55%)
Jul 26, 2021 0.3050 0.3300 0.3000 0.3300 128,050 +0.03(+10.00%)
Jul 23, 2021 0.2900 0.3000 0.2700 0.3000 122,874 +0.00(+0.00%)
Jul 22, 2021 0.2950 0.3000 0.2900 0.3000 62,500 +0.02(+5.26%)
Jul 21, 2021 0.2800 0.2850 0.2800 0.2850 46,039 -0.02(-5.00%)
Jul 19, 2021 0.3000 0.3000 0.3000 66 +0.00(+0.00%)
Jul 16, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jul 15, 2021 0.2900 0.3000 0.2800 0.3000 74,576 +0.00(+0.00%)
Jul 14, 2021 0.2850 0.3000 0.2750 0.3000 202,450 +0.05(+20.00%)
Jul 13, 2021 0.2400 0.2550 0.2400 0.2500 53,500 +0.00(+0.00%)
Jul 12, 2021 0.2450 0.2550 0.2450 0.2500 71,000 +0.01(+2.04%)
Jul 09, 2021 0.2500 0.2500 0.2450 0.2450 133,060 +0.00(+0.00%)
Jul 08, 2021 0.2450 0.2450 0.2400 0.2450 53,460 +0.01(+2.08%)
Jul 07, 2021 0.2450 0.2450 0.2400 0.2400 33,635 +0.00(+0.00%)
Jul 06, 2021 0.2450 0.2450 0.2350 0.2400 42,674 -0.01(-2.04%)
Jul 05, 2021 0.2400 0.2500 0.2400 0.2450 114,052 -0.01(-2.00%)
Jul 02, 2021 0.2550 0.2550 0.2500 0.2500 109,245 -0.01(-3.85%)
Jun 30, 2021 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jun 28, 2021 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 23, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 22, 2021 0.3100 0.3100 0.2850 0.2900 18,010 -0.04(-12.12%)
Jun 21, 2021 0.3300 0.3300 0.3300 0.3300 3,700 +0.01(+3.13%)
Jun 18, 2021 0.3300 0.3300 0.3200 0.3200 55,023 +0.02(+6.67%)
Jun 17, 2021 0.3100 0.3100 0.3000 0.3000 3,605 -0.01(-3.23%)
Jun 16, 2021 0.3100 0.3100 0.3100 0.3100 15,105 +0.00(+0.00%)
Jun 15, 2021 0.3100 0.3100 0.3050 0.3100 61,157 -0.02(-6.06%)
Jun 14, 2021 0.3400 0.3400 0.3100 0.3300 69,843 -0.01(-2.94%)
Jun 11, 2021 0.3300 0.3400 0.3300 0.3400 23,310 +0.01(+3.03%)
Jun 08, 2021 0.3300 0.3300 0.3300 273 +0.00(+0.00%)
Jun 07, 2021 0.3300 0.3300 0.3300 0.3300 17,570 -0.01(-1.49%)
Jun 04, 2021 0.3350 0.3400 0.3350 0.3350 32,691 +0.02(+4.69%)
Jun 03, 2021 0.3300 0.3300 0.3150 0.3200 34,437 -0.02(-4.48%)
Jun 02, 2021 0.3400 0.3400 0.3350 0.3350 11,500 -0.01(-1.47%)
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.