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
)
0.1800
UNCHANGED
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:
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 (%)
Sep 30, 2016
0.2300
0.2450
0.2300
0.2350
61,100
-0.01(-4.08%)
Sep 29, 2016
0.2450
0.2450
0.2300
0.2450
152,500
+0.00(+0.00%)
Sep 28, 2016
0.2450
0.2650
0.2300
0.2450
402,356
-0.01(-2.00%)
Sep 27, 2016
0.2600
0.2650
0.2400
0.2500
206,865
-0.01(-3.85%)
Sep 26, 2016
0.2800
0.2800
0.2600
0.2600
303,734
-0.01(-3.70%)
Sep 23, 2016
0.2800
0.2800
0.2550
0.2700
55,442
-0.01(-5.26%)
Sep 22, 2016
0.2750
0.3000
0.2550
0.2850
227,067
+0.00(+0.00%)
Sep 21, 2016
0.2900
0.2900
0.2600
0.2850
9,925
+0.00(+0.00%)
Sep 20, 2016
0.2700
0.2850
0.2700
0.2850
34,967
-0.01(-1.72%)
Sep 19, 2016
0.3150
0.3150
0.2850
0.2900
121,500
+0.00(+0.00%)
Sep 16, 2016
0.2900
0.2900
0.2800
0.2900
205,208
+0.00(+0.00%)
Sep 15, 2016
0.2950
0.2950
0.2900
0.2900
103,328
-0.01(-3.33%)
Sep 14, 2016
0.3200
0.3350
0.3000
0.3000
127,500
+0.00(+0.00%)
Sep 13, 2016
0.3300
0.3400
0.3000
0.3000
188,710
-0.04(-10.45%)
Sep 12, 2016
0.3150
0.3350
0.3100
0.3350
180,000
+0.02(+4.69%)
Sep 09, 2016
0.3500
0.3500
0.3200
0.3200
149,207
-0.04(-11.11%)
Sep 08, 2016
0.3050
0.3600
0.3050
0.3600
662,198
+0.05(+16.13%)
Sep 07, 2016
0.3200
0.3200
0.3000
0.3100
435,906
-0.03(-7.46%)
Sep 06, 2016
0.3200
0.3350
0.3100
0.3350
348,001
+0.05(+17.54%)
Sep 02, 2016
0.2850
0.2850
0.2850
0
+0.03(+14.00%)
Sep 01, 2016
0.2600
0.2650
0.2400
0.2500
222,258
-0.03(-10.71%)
Aug 31, 2016
0.2700
0.3000
0.2650
0.2800
140,550
-0.00(-1.75%)
Aug 30, 2016
0.2800
0.2850
0.2650
0.2850
135,647
-0.02(-5.00%)
Aug 29, 2016
0.3000
0.3000
0.2800
0.3000
110,247
-0.01(-3.23%)
Aug 26, 2016
0.3100
0.3300
0.3100
0.3100
140,400
-0.02(-4.62%)
Aug 25, 2016
0.3100
0.3250
0.3100
0.3250
49,475
+0.01(+1.56%)
Aug 24, 2016
0.3450
0.3500
0.3200
0.3200
277,334
-0.02(-4.48%)
Aug 23, 2016
0.3450
0.3450
0.3200
0.3350
858,875
+0.02(+6.35%)
Aug 22, 2016
0.3200
0.3400
0.3150
0.3150
135,895
-0.02(-4.55%)
Aug 19, 2016
0.3250
0.3300
0.3050
0.3300
147,200
+0.01(+3.13%)
Aug 18, 2016
0.3250
0.3300
0.3100
0.3200
227,887
+0.03(+8.47%)
Aug 17, 2016
0.3300
0.3300
0.2850
0.2950
346,154
-0.04(-10.61%)
Aug 16, 2016
0.3500
0.3500
0.3300
0.3300
240,474
-0.02(-5.71%)
Aug 15, 2016
0.3500
0.3600
0.3300
0.3500
277,591
+0.00(+0.00%)
Aug 12, 2016
0.3350
0.3500
0.3350
0.3500
333,618
+0.02(+7.69%)
Aug 11, 2016
0.3400
0.3500
0.3250
0.3250
800,605
+0.01(+3.17%)
Aug 10, 2016
0.3100
0.3200
0.3050
0.3150
253,077
+0.02(+6.78%)
Aug 09, 2016
0.3100
0.3200
0.2950
0.2950
375,665
-0.01(-1.67%)
Aug 08, 2016
0.3000
0.3150
0.2950
0.3000
263,015
+0.00(+0.00%)
Aug 05, 2016
0.2900
0.3000
0.2800
0.3000
155,166
+0.01(+3.45%)
Aug 04, 2016
0.2950
0.3000
0.2900
0.2900
15,000
-0.01(-1.69%)
Aug 03, 2016
0.3000
0.3050
0.2950
0.2950
152,474
-0.01(-1.67%)
Aug 02, 2016
0.3100
0.3100
0.2900
0.3000
246,891
+0.00(+0.00%)
Jul 29, 2016
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Jul 28, 2016
0.2850
0.3200
0.2850
0.2900
373,599
+0.01(+1.75%)
Jul 27, 2016
0.2550
0.2900
0.2550
0.2850
217,785
+0.02(+9.62%)
Jul 26, 2016
0.2400
0.2600
0.2400
0.2600
218,498
+0.02(+8.33%)
Jul 25, 2016
0.2450
0.2450
0.2350
0.2400
120,745
-0.01(-2.04%)
Jul 22, 2016
0.2450
0.2500
0.2200
0.2450
229,280
+0.00(+0.00%)
Jul 21, 2016
0.2400
0.2450
0.2300
0.2450
330,222
+0.04(+16.67%)
Jul 20, 2016
0.2100
0.2250
0.2100
0.2100
184,636
+0.02(+13.51%)
Jul 19, 2016
0.1900
0.2050
0.1850
0.1850
79,332
-0.01(-5.13%)
Jul 18, 2016
0.2000
0.2000
0.1950
0.1950
55,239
+0.00(+0.00%)
Jul 15, 2016
0.1950
0.2000
0.1950
0.1950
143,000
-0.01(-2.50%)
Jul 14, 2016
0.2000
0.2000
0.2000
0.2000
57,830
-0.01(-4.76%)
Jul 13, 2016
0.2000
0.2150
0.1900
0.2100
60,366
+0.01(+5.00%)
Jul 12, 2016
0.2000
0.2300
0.1850
0.2000
95,627
-0.01(-6.98%)
Jul 11, 2016
0.2250
0.2250
0.2050
0.2150
119,166
-0.01(-4.44%)
Jul 08, 2016
0.2250
0.2100
0.2250
139,399
+0.00(+0.00%)
Jul 07, 2016
0.2100
0.2450
0.2100
0.2250
793,440
+0.02(+12.50%)
Jul 05, 2016
0.1950
0.2000
0.1900
0.2000
603,371
+0.02(+8.11%)
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
.