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 (%)
Sep 28, 2018 0.2000 0.2000 0.1700 0.1900 327,550 -0.01(-5.00%)
Sep 27, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Sep 26, 2018 0.2050 0.2050 0.2000 0.2000 155,045 +0.00(+0.00%)
Sep 25, 2018 0.2150 0.2200 0.2000 0.2000 107,833 -0.02(-9.09%)
Sep 24, 2018 0.2100 0.2200 0.2100 0.2200 20,999 +0.00(+0.00%)
Sep 21, 2018 0.2150 0.2200 0.2100 0.2200 21,300 +0.01(+2.33%)
Sep 20, 2018 0.2150 0.2400 0.2150 0.2150 35,966 -0.02(-6.52%)
Sep 19, 2018 0.2350 0.2400 0.2300 0.2300 254,800 +0.01(+2.22%)
Sep 18, 2018 0.2150 0.2250 0.2150 0.2250 24,000 +0.01(+4.65%)
Sep 17, 2018 0.2150 0.2150 0.2150 0.2150 1,210 +0.00(+0.00%)
Sep 14, 2018 0.2300 0.2300 0.2150 0.2150 30,050 -0.01(-2.27%)
Sep 13, 2018 0.2200 0.2200 0.2200 0.2200 57,000 +0.00(+0.00%)
Sep 12, 2018 0.2250 0.2300 0.2200 0.2200 52,346 -0.01(-2.22%)
Sep 11, 2018 0.2300 0.2400 0.2250 0.2250 25,833 -0.01(-4.26%)
Sep 10, 2018 0.2500 0.2500 0.2300 0.2350 44,150 -0.01(-4.08%)
Sep 07, 2018 0.2600 0.2600 0.2450 0.2450 5,565 -0.01(-2.00%)
Sep 06, 2018 0.2500 0.2650 0.2350 0.2500 135,368 -0.01(-3.85%)
Sep 05, 2018 0.2800 0.2850 0.2600 0.2600 181,327 -0.02(-7.14%)
Sep 04, 2018 0.2800 0.2900 0.2700 0.2800 1,082,527 +0.02(+5.66%)
Aug 31, 2018 0.2650 0.2650 0.2650 0 +0.06(+26.19%)
Aug 30, 2018 0.2000 0.2100 0.2000 0.2100 35,500 +0.01(+5.00%)
Aug 29, 2018 0.1750 0.2000 0.1750 0.2000 46,000 +0.03(+14.29%)
Aug 28, 2018 0.1800 0.1800 0.1750 0.1750 69,500 -0.01(-5.41%)
Aug 27, 2018 0.1850 0.1850 0.1850 0.1850 27,054 -0.01(-2.63%)
Aug 24, 2018 0.1900 0.2000 0.1850 0.1900 134,066 -0.01(-5.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 28,088 -0.00(-2.44%)
Aug 22, 2018 0.2000 0.2300 0.2000 0.2050 320,100 +0.00(+0.00%)
Aug 21, 2018 0.1900 0.2100 0.1900 0.2050 98,213 +0.01(+7.89%)
Aug 20, 2018 0.2000 0.2000 0.1900 0.1900 280,800 -0.01(-2.56%)
Aug 17, 2018 0.1850 0.2000 0.1800 0.1950 363,900 +0.02(+8.33%)
Aug 16, 2018 0.1550 0.1800 0.1450 0.1800 90,000 +0.03(+20.00%)
Aug 15, 2018 0.1450 0.1500 0.1450 0.1500 28,300 +0.01(+7.14%)
Aug 14, 2018 0.1400 0.1500 0.1400 0.1400 37,977 -0.01(-9.68%)
Aug 10, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 09, 2018 0.1450 0.1500 0.1450 0.1500 107,500 +0.01(+3.45%)
Aug 08, 2018 0.1600 0.1600 0.1400 0.1450 89,500 -0.02(-9.38%)
Aug 07, 2018 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-3.03%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 02, 2018 0.1750 0.1800 0.1700 0.1700 57,951 -0.00(-2.86%)
Aug 01, 2018 0.1750 0.1750 0.1750 0.1750 51,886 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.1850 0.1750 0.1750 40,022 -0.01(-2.78%)
Jul 30, 2018 0.1750 0.1800 0.1750 0.1800 44,222 +0.01(+2.86%)
Jul 26, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 25, 2018 0.1800 0.1800 0.1800 0.1800 16,400 -0.02(-10.00%)
Jul 24, 2018 0.1900 0.2000 0.1900 0.2000 17,500 +0.02(+11.11%)
Jul 23, 2018 0.1800 0.1800 0.1800 0.1800 1,164 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 17, 2018 0.1850 0.1850 0.1850 99 -0.03(-13.95%)
Jul 16, 2018 0.2150 0.2150 0.2150 0.2150 9,500 +0.01(+2.38%)
Jul 13, 2018 0.1900 0.2100 0.1800 0.2100 204,500 +0.04(+20.00%)
Jul 12, 2018 0.1750 0.1750 0.1700 0.1750 59,500 -0.03(-12.50%)
Jul 11, 2018 0.2000 0.2000 0.2000 0.2000 12,400 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2018 0.1900 0.2000 0.1900 0.2000 31,140 +0.00(+0.00%)
Jul 04, 2018 0.1900 0.2000 0.1900 0.2000 15,022 +0.03(+17.65%)
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.