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

East Africa Metals Inc (TSV: EAM )

0.0950 -0.0100 (-9.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 3, 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 (%)
Sep 30, 2019 0.1550 0.1550 0.1550 0.1550 37,000 -0.01(-6.06%)
Sep 27, 2019 0.1550 0.1650 0.1450 0.1650 58,500 +0.01(+3.13%)
Sep 26, 2019 0.1600 0.1600 0.1600 0.1600 55,247 -0.01(-3.03%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 40,800 +0.00(+0.00%)
Sep 24, 2019 0.1700 0.1700 0.1600 0.1650 72,552 -0.01(-8.33%)
Sep 23, 2019 0.1850 0.1850 0.1800 0.1800 122,410 -0.01(-2.70%)
Sep 20, 2019 0.1750 0.1850 0.1750 0.1850 36,500 +0.01(+8.82%)
Sep 19, 2019 0.1700 0.1700 0.1700 0.1700 14,100 +0.00(+0.00%)
Sep 16, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 13, 2019 0.1700 0.1700 0.1650 0.1650 68,084 +0.00(+0.00%)
Sep 12, 2019 0.1650 0.1650 0.1650 0.1650 4,735 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1750 0.1650 0.1650 38,000 -0.01(-2.94%)
Sep 10, 2019 0.1850 0.1850 0.1700 0.1700 20,450 -0.01(-8.11%)
Sep 09, 2019 0.1850 0.1850 0.1850 133 +0.00(+0.00%)
Sep 06, 2019 0.1850 0.1850 0.1850 0.1850 26,000 +0.00(+0.00%)
Sep 05, 2019 0.1850 0.1900 0.1850 0.1850 57,385 -0.01(-5.13%)
Sep 04, 2019 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Sep 03, 2019 0.1900 0.1950 0.1900 0.1950 34,300 +0.01(+2.63%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Aug 29, 2019 0.1750 0.1750 0.1750 0.1750 10,010 -0.01(-2.78%)
Aug 28, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 27, 2019 0.1750 0.1800 0.1700 0.1800 83,999 +0.01(+5.88%)
Aug 26, 2019 0.1700 0.1750 0.1700 0.1700 33,000 -0.00(-2.86%)
Aug 23, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Aug 22, 2019 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+0.00%)
Aug 21, 2019 0.1850 0.1850 0.1650 0.1750 48,039 -0.01(-2.78%)
Aug 20, 2019 0.1850 0.1850 0.1800 0.1800 96,000 -0.01(-2.70%)
Aug 19, 2019 0.2050 0.2050 0.1750 0.1850 123,850 -0.02(-11.90%)
Aug 16, 2019 0.2100 0.2100 0.2100 30 +0.00(+0.00%)
Aug 15, 2019 0.2100 0.2100 0.2100 0.2100 71,075 -0.01(-2.33%)
Aug 14, 2019 0.2150 0.2150 0.2150 0.2150 3,500 +0.01(+2.38%)
Aug 13, 2019 0.2050 0.2100 0.1850 0.2100 92,496 -0.01(-2.33%)
Aug 12, 2019 0.2050 0.2150 0.2050 0.2150 65,000 +0.01(+4.88%)
Aug 09, 2019 0.1950 0.2100 0.1950 0.2050 85,500 +0.00(+2.50%)
Aug 08, 2019 0.2050 0.2050 0.2000 0.2000 100,000 -0.01(-4.76%)
Aug 07, 2019 0.2100 0.2100 0.2000 0.2100 125,239 -0.01(-4.55%)
Aug 06, 2019 0.2100 0.2200 0.2100 0.2200 18,000 +0.01(+4.76%)
Aug 02, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 01, 2019 0.2150 0.2150 0.2100 0.2100 102,480 +0.00(+0.00%)
Jul 31, 2019 0.2200 0.2200 0.2100 0.2100 76,150 -0.01(-2.33%)
Jul 30, 2019 0.2100 0.2150 0.2100 0.2150 96,000 +0.00(+0.00%)
Jul 29, 2019 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+2.38%)
Jul 26, 2019 0.2100 0.2300 0.2100 0.2100 399,203 +0.01(+5.00%)
Jul 25, 2019 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jul 24, 2019 0.2000 0.2000 0.2000 0.2000 26,519 +0.00(+0.00%)
Jul 23, 2019 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Jul 22, 2019 0.2050 0.2050 0.2000 0.2000 28,066 -0.01(-4.76%)
Jul 19, 2019 0.2150 0.2150 0.2100 0.2100 37,500 -0.01(-2.33%)
Jul 18, 2019 0.2150 0.2150 0.2150 0.2150 11,500 -0.01(-2.27%)
Jul 17, 2019 0.2150 0.2200 0.2150 0.2200 12,000 -0.01(-4.35%)
Jul 15, 2019 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Jul 12, 2019 0.2150 0.2150 0.2100 0.2150 29,000 -0.01(-2.27%)
Jul 11, 2019 0.2200 0.2200 0.2200 50 +0.00(+0.00%)
Jul 10, 2019 0.2150 0.2250 0.2100 0.2200 107,000 -0.02(-8.33%)
Jul 09, 2019 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Jul 08, 2019 0.2400 0.2450 0.2200 0.2400 146,450 +0.01(+4.35%)
Jul 05, 2019 0.2200 0.2300 0.2200 0.2300 9,400 +0.01(+4.55%)
Jul 04, 2019 0.2200 0.2300 0.2200 0.2200 187,998 -0.01(-2.22%)
Jul 03, 2019 0.2300 0.2450 0.2250 0.2250 45,000 -0.03(-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.