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
)
0.2000
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 4, 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 (%)
Jul 28, 2022
0.1700
0
-0.00(-2.86%)
Jul 27, 2022
0.1800
0.1800
0.1750
0.1750
39,312
+0.00(+0.00%)
Jul 26, 2022
0.1800
0.1800
0.1750
0.1750
9,812
+0.00(+0.00%)
Jul 25, 2022
0.1750
0.1750
0.1750
0.1750
500
-0.02(-10.26%)
Jul 22, 2022
0.1750
0.1950
0.1750
0.1950
21,500
+0.01(+2.63%)
Jul 21, 2022
0.1900
0.1900
0.1900
0.1900
13,050
+0.02(+8.57%)
Jul 20, 2022
0.1450
0.1750
0.1450
0.1750
94,630
+0.02(+12.90%)
Jul 19, 2022
0.1550
0.1550
0.1550
0.1550
500
-0.01(-6.06%)
Jul 18, 2022
0.1700
0.1750
0.1650
0.1650
13,223
-0.02(-10.81%)
Jul 13, 2022
0.1850
0
+0.01(+2.78%)
Jul 12, 2022
0.1700
0.1800
0.1700
0.1800
21,216
-0.01(-5.26%)
Jul 11, 2022
0.1600
0.1900
0.1600
0.1900
4,700
-0.01(-2.56%)
Jul 08, 2022
0.1950
0.1950
0.1950
0.1950
20,000
-0.01(-2.50%)
Jul 06, 2022
0.2000
0
+0.01(+5.26%)
Jun 30, 2022
0.1900
0
-0.02(-11.63%)
Jun 27, 2022
0.2150
216
+0.01(+7.50%)
Jun 24, 2022
0.2000
0.2000
0.2000
0.2000
1,095
-0.02(-9.09%)
Jun 23, 2022
0.2200
0.2200
0.2200
0.2200
15,349
-0.01(-2.22%)
Jun 21, 2022
0.2250
200
-0.02(-10.00%)
Jun 16, 2022
0.2500
0
+0.00(+0.00%)
Jun 14, 2022
0.2500
0
+0.04(+16.28%)
Jun 13, 2022
0.2200
0.2200
0.2150
0.2150
1,260
-0.02(-10.42%)
Jun 10, 2022
0.2400
0.2400
0.2400
0.2400
500
+0.02(+9.09%)
Jun 08, 2022
0.2200
2
-0.02(-8.33%)
Jun 03, 2022
0.2400
333
-0.01(-4.00%)
Jun 02, 2022
0.2400
0.2500
0.2400
0.2500
50,500
+0.04(+16.28%)
Jun 01, 2022
0.2150
0.2150
0.2150
0.2150
5,030
-0.04(-15.69%)
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%)
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
.