East Africa Metals Inc (TSV: EAM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 0.3400 0.3400 0.3400 0.3400 6,076 +0.00(+0.00%)
May 31, 2021 0.3200 0.3400 0.3200 0.3400 60,557 +0.02(+6.25%)
May 28, 2021 0.3150 0.3200 0.3150 0.3200 39,580 +0.01(+1.59%)
May 26, 2021 0.3150 0.3150 0.3150 400 -0.01(-1.56%)
May 25, 2021 0.3150 0.3200 0.3000 0.3200 63,597 +0.00(+0.00%)
May 21, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 20, 2021 0.3000 0.3000 0.2900 0.3000 27,600 +0.00(+0.00%)
May 19, 2021 0.3100 0.3100 0.3000 0.3000 31,113 +0.00(+0.00%)
May 18, 2021 0.3150 0.3300 0.2850 0.3000 202,458 -0.03(-9.09%)
May 17, 2021 0.3300 0.3300 0.3300 0.3300 8,640 +0.00(+0.00%)
May 13, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 12, 2021 0.3250 0.3400 0.3250 0.3400 39,500 +0.00(+0.00%)
May 11, 2021 0.3500 0.3500 0.3400 0.3400 7,500 -0.01(-4.23%)
May 10, 2021 0.3550 0.3550 0.3550 0.3550 5,302 +0.01(+1.43%)
May 07, 2021 0.3500 0.3600 0.3500 0.3500 48,501 +0.00(+0.00%)
May 06, 2021 0.3450 0.3500 0.3450 0.3500 41,816 +0.00(+0.00%)
May 05, 2021 0.3400 0.3500 0.3400 0.3500 33,428 +0.00(+0.00%)
May 04, 2021 0.3600 0.3600 0.3500 0.3500 67,303 -0.01(-1.41%)
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.