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 (%)
Mar 31, 2015 0.0600 0.0600 0.0600 0.0600 119,928 -0.01(-7.69%)
Mar 27, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 26, 2015 0.0600 0.0650 0.0600 0.0650 110,299 +0.00(+0.00%)
Mar 25, 2015 0.0600 0.0650 0.0600 0.0650 84,668 +0.00(+0.00%)
Mar 24, 2015 0.0650 0.0650 0.0650 0.0650 52,370 +0.00(+0.00%)
Mar 20, 2015 0.0650 0.0650 0.0650 666 +0.00(+0.00%)
Mar 19, 2015 0.0650 0.0650 0.0650 0.0650 50,600 -0.01(-7.14%)
Mar 18, 2015 0.0650 0.0700 0.0650 0.0700 193,263 +0.01(+7.69%)
Mar 17, 2015 0.0650 0.0650 0.0650 0.0650 83,382 +0.00(+0.00%)
Mar 16, 2015 0.0650 0.0650 0.0650 0.0650 6,050 +0.00(+0.00%)
Mar 12, 2015 0.0650 0.0650 0.0650 249 -0.01(-7.14%)
Mar 11, 2015 0.0700 0.0700 0.0700 0.0700 93,986 +0.00(+0.00%)
Mar 10, 2015 0.0650 0.0700 0.0650 0.0700 64,389 +0.01(+7.69%)
Mar 09, 2015 0.0700 0.0700 0.0650 0.0650 79,000 -0.01(-7.14%)
Mar 06, 2015 0.0650 0.0700 0.0650 0.0700 6,998 +0.00(+0.00%)
Mar 05, 2015 0.0700 0.0700 0.0700 0.0700 178,273 +0.00(+0.00%)
Mar 04, 2015 0.0700 0.0700 0.0700 150,422 +0.00(+0.00%)
Mar 02, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 27, 2015 0.0750 0.0750 0.0750 0.0750 79,166 +0.00(+7.14%)
Feb 26, 2015 0.0700 0.0700 0.0700 0.0700 65,090 +0.00(+0.00%)
Feb 25, 2015 0.0750 0.0750 0.0700 0.0700 14,896 -0.00(-6.67%)
Feb 24, 2015 0.0750 0.0750 0.0750 0.0750 56,859 +0.00(+0.00%)
Feb 23, 2015 0.0850 0.0850 0.0750 0.0750 133,221 -0.01(-6.25%)
Feb 20, 2015 0.0750 0.0850 0.0750 0.0800 139,333 +0.01(+6.67%)
Feb 19, 2015 0.0700 0.0750 0.0700 0.0750 350,010 +0.00(+7.14%)
Feb 18, 2015 0.0650 0.0700 0.0650 0.0700 161,691 +0.01(+7.69%)
Feb 17, 2015 0.0650 0.0650 0.0650 0.0650 32,810 +0.00(+0.00%)
Feb 13, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 12, 2015 0.0650 0.0650 0.0650 0.0650 137,000 -0.01(-7.14%)
Feb 11, 2015 0.0700 0.0700 0.0700 0.0700 175,000 +0.00(+0.00%)
Feb 10, 2015 0.0800 0.0800 0.0700 0.0700 477,598 -0.00(-6.67%)
Feb 06, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 04, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 03, 2015 0.0850 0.0900 0.0850 0.0900 133,555 +0.00(+5.88%)
Jan 30, 2015 0.0850 0.0850 0.0850 887 +0.01(+13.33%)
Jan 29, 2015 0.0800 0.0800 0.0750 0.0750 21,241 -0.01(-6.25%)
Jan 28, 2015 0.0800 0.0800 0.0800 0.0800 17,067 +0.00(+0.00%)
Jan 27, 2015 0.0800 0.0800 0.0800 0.0800 110,330 +0.00(+0.00%)
Jan 26, 2015 0.0800 0.0800 0.0800 0.0800 1,333 -0.01(-15.79%)
Jan 23, 2015 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jan 22, 2015 0.0800 0.1000 0.0800 0.1000 52,042 +0.02(+25.00%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 20,234 -0.01(-11.11%)
Jan 20, 2015 0.0850 0.0900 0.0850 0.0900 68,666 +0.00(+0.00%)
Jan 19, 2015 0.0800 0.0900 0.0800 0.0900 261,844 +0.02(+28.57%)
Jan 16, 2015 0.0800 0.0800 0.0700 0.0700 4,632 -0.00(-6.67%)
Jan 15, 2015 0.0800 0.0850 0.0750 0.0750 320,416 +0.00(+7.14%)
Jan 13, 2015 0.0700 0.0700 0.0700 499 -0.00(-6.67%)
Jan 12, 2015 0.0750 0.0750 0.0750 0.0750 1,800 +0.00(+7.14%)
Jan 09, 2015 0.0700 0.0700 0.0700 0.0700 9,999 +0.00(+0.00%)
Jan 08, 2015 0.0700 0.0700 0.0700 0.0700 85,822 -0.00(-6.67%)
Jan 05, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 02, 2015 0.0700 0.0700 0.0700 0.0700 8,067 +0.00(+0.00%)
Dec 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2014 0.0700 0.0700 0.0700 0.0700 5,500 -0.00(-6.67%)
Dec 23, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 22, 2014 0.0750 0.0750 0.0700 0.0700 21,783 -0.00(-6.67%)
Dec 19, 2014 0.0700 0.0750 0.0700 0.0750 78,327 +0.00(+7.14%)
Dec 18, 2014 0.0700 0.0700 0.0700 0.0700 49,609 +0.01(+7.69%)
Dec 17, 2014 0.0700 0.0700 0.0650 0.0650 196,818 -0.01(-7.14%)
Dec 16, 2014 0.0700 0.0700 0.0700 0.0700 9,623 +0.00(+0.00%)
Dec 15, 2014 0.0700 0.0800 0.0700 0.0700 134,993 +0.00(+0.00%)
Dec 12, 2014 0.0650 0.0750 0.0650 0.0700 25,782 +0.01(+7.69%)
Dec 11, 2014 0.0650 0.0650 0.0650 0.0650 1,422 +0.00(+0.00%)
Dec 10, 2014 0.0650 0.0650 0.0650 0.0650 16,640 -0.01(-13.33%)
Dec 09, 2014 0.0700 0.0750 0.0650 0.0750 72,416 -0.01(-6.25%)
Dec 08, 2014 0.0700 0.0800 0.0700 0.0800 97,000 +0.01(+6.67%)
Dec 05, 2014 0.0700 0.0750 0.0700 0.0750 9,641 +0.00(+7.14%)
Dec 04, 2014 0.0700 0.0700 0.0700 0.0700 67,333 -0.01(-12.50%)
Dec 03, 2014 0.0800 0.0800 0.0800 0.0800 32,694 +0.00(+0.00%)
Dec 02, 2014 0.0800 0.0800 0.0800 0.0800 2,347 +0.00(+0.00%)
Dec 01, 2014 0.0750 0.0800 0.0750 0.0800 38,086 +0.00(+0.00%)
Nov 28, 2014 0.0800 0.0800 0.0800 0.0800 53,099 -0.01(-15.79%)
Nov 27, 2014 0.0800 0.0950 0.0800 0.0950 29,100 +0.01(+18.75%)
Nov 26, 2014 0.0950 0.0950 0.0800 0.0800 51,559 -0.01(-5.88%)
Nov 25, 2014 0.0800 0.0850 0.0800 0.0850 58,833 +0.01(+6.25%)
Nov 24, 2014 0.0800 0.0800 0.0800 0.0800 4,356 -0.01(-15.79%)
Nov 21, 2014 0.0850 0.0950 0.0850 0.0950 107,245 +0.01(+5.56%)
Nov 20, 2014 0.0900 0.0900 0.0900 0.0900 18,548 +0.01(+12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0.0800 2,845 +0.00(+0.00%)
Nov 18, 2014 0.0950 0.0950 0.0800 0.0800 56,500 +0.00(+0.00%)
Nov 17, 2014 0.0800 0.0800 0.0800 0.0800 5,205 +0.00(+0.00%)
Nov 14, 2014 0.0800 0.0800 0.0800 0.0800 10,666 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.0800 0.0800 0.0800 12,059 +0.00(+0.00%)
Nov 12, 2014 0.0800 0.0800 0.0800 0.0800 42,199 -0.01(-5.88%)
Nov 11, 2014 0.0800 0.0850 0.0800 0.0850 24,781 +0.01(+6.25%)
Nov 10, 2014 0.0750 0.0800 0.0750 0.0800 12,099 -0.01(-5.88%)
Nov 07, 2014 0.0750 0.0850 0.0750 0.0850 120,765 +0.01(+13.33%)
Nov 05, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 04, 2014 0.0800 0.0800 0.0700 0.0700 55,709 -0.01(-12.50%)
Nov 03, 2014 0.0700 0.0800 0.0600 0.0800 325,683 +0.01(+14.29%)
Oct 31, 2014 0.0700 0.0700 0.0650 0.0700 205,792 +0.00(+0.00%)
Oct 29, 2014 0.0700 0.0700 0.0700 1,800 -0.01(-12.50%)
Oct 28, 2014 0.0750 0.0800 0.0500 0.0800 730,281 +0.01(+6.67%)
Oct 27, 2014 0.0750 0.0750 0.0750 0.0750 15,032 +0.00(+0.00%)
Oct 24, 2014 0.0750 0.0750 0.0750 0.0750 5,165 -0.01(-6.25%)
Oct 23, 2014 0.0800 0.0800 0.0800 0.0800 252,530 +0.01(+6.67%)
Oct 21, 2014 0.0750 0.0750 0.0750 266 +0.00(+0.00%)
Oct 20, 2014 0.0750 0.0750 0.0750 0.0750 6,341 -0.01(-6.25%)
Oct 17, 2014 0.0800 0.0800 0.0750 0.0800 25,691 +0.01(+6.67%)
Oct 16, 2014 0.0750 0.0750 0.0750 0.0750 59,230 -0.01(-6.25%)
Oct 15, 2014 0.0800 0.0800 0.0800 0.0800 36,333 +0.00(+0.00%)
Oct 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2014 0.0750 0.0800 0.0750 0.0800 145,305 +0.00(+0.00%)
Oct 08, 2014 0.0850 0.0850 0.0800 0.0800 354,000 -0.01(-5.88%)
Oct 07, 2014 0.0950 0.0950 0.0850 0.0850 203,405 -0.01(-15.00%)
Oct 06, 2014 0.0900 0.1000 0.0900 0.1000 54,914 +0.01(+5.26%)
Oct 03, 2014 0.0950 0.0950 0.0950 0.0950 37,142 +0.00(+0.00%)
Oct 02, 2014 0.0900 0.0950 0.0900 0.0950 17,579 +0.01(+5.56%)
Sep 30, 2014 0.0900 0.0900 0.0900 1,508 -0.01(-10.00%)
Sep 29, 2014 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Sep 26, 2014 0.1000 0.1050 0.1000 0.1050 18,814 +0.00(+5.00%)
Sep 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 23, 2014 0.1000 0.1000 0.1000 0.1000 15,167 -0.00(-4.76%)
Sep 22, 2014 0.1100 0.1100 0.1050 0.1050 50,433 -0.01(-4.55%)
Sep 19, 2014 0.1050 0.1100 0.1050 0.1100 29,541 +0.01(+4.76%)
Sep 18, 2014 0.1100 0.1100 0.1000 0.1050 125,546 -0.01(-8.70%)
Sep 17, 2014 0.1150 0.1150 0.1150 0.1150 75,439 +0.00(+0.00%)
Sep 16, 2014 0.1200 0.1250 0.1150 0.1150 28,500 +0.00(+0.00%)
Sep 15, 2014 0.1150 0.1150 0.1150 0.1150 68,500 +0.00(+0.00%)
Sep 12, 2014 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Sep 11, 2014 0.1150 0.1150 0.1150 0.1150 75,333 -0.00(-4.17%)
Sep 10, 2014 0.1350 0.1350 0.1200 0.1200 73,123 +0.00(+0.00%)
Sep 08, 2014 0.1200 0.1200 0.1200 203 +0.00(+0.00%)
Sep 05, 2014 0.1200 0.1200 0.1200 0.1200 28,665 +0.00(+0.00%)
Sep 04, 2014 0.1200 0.1200 0.1200 0.1200 556 +0.00(+0.00%)
Sep 03, 2014 0.1250 0.1300 0.1200 0.1200 41,283 -0.01(-4.00%)
Sep 02, 2014 0.1250 0.1250 0.1250 39,386 +0.00(+0.00%)
Aug 29, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 28, 2014 0.1150 0.1150 0.1150 0.1150 1,333 +0.00(+0.00%)
Aug 27, 2014 0.1150 0.1150 0.1150 0.1150 22,500 +0.00(+0.00%)
Aug 26, 2014 0.1200 0.1200 0.1150 0.1150 34,015 -0.00(-4.17%)
Aug 22, 2014 0.1200 0.1200 0.1200 364 +0.00(+0.00%)
Aug 21, 2014 0.1250 0.1250 0.1200 0.1200 184,018 -0.01(-4.00%)
Aug 20, 2014 0.1250 0.1250 0.1250 0.1250 1,828 +0.00(+0.00%)
Aug 19, 2014 0.1200 0.1250 0.1200 0.1250 23,496 +0.01(+4.17%)
Aug 15, 2014 0.1200 565 +0.00(+0.00%)
Aug 13, 2014 0.1200 0 -0.01(-4.00%)
Aug 12, 2014 0.1150 0.1250 0.1150 0.1250 34,498 +0.01(+8.70%)
Aug 11, 2014 0.1250 0.1250 0.1150 0.1150 150,318 +0.01(+4.55%)
Aug 08, 2014 0.1100 0.1100 0.1100 0.1100 1,233 -0.01(-4.35%)
Aug 07, 2014 0.1200 0.1200 0.1150 0.1150 39,342 -0.00(-4.17%)
Aug 05, 2014 0.1200 0 +0.00(+0.00%)
Jul 31, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2014 0.1200 0 +0.00(+0.00%)
Jul 25, 2014 0.1200 496 -0.01(-4.00%)
Jul 24, 2014 0.1250 0.1250 0.1150 0.1250 62,533 +0.00(+0.00%)
Jul 23, 2014 0.1150 0.1250 0.1150 0.1250 120,833 +0.00(+0.00%)
Jul 22, 2014 0.1200 0.1250 0.1200 0.1250 85,199 +0.01(+8.70%)
Jul 21, 2014 0.1200 0.1200 0.1150 0.1150 84,335 +0.00(+0.00%)
Jul 18, 2014 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jul 17, 2014 0.1150 0.1200 0.1150 0.1150 79,191 -0.00(-4.17%)
Jul 16, 2014 0.1100 0.1200 0.1100 0.1200 24,366 +0.00(+0.00%)
Jul 15, 2014 0.1200 0.1200 0.1200 0.1200 54,771 +0.00(+0.00%)
Jul 14, 2014 0.1200 0.1200 0.1200 0.1200 41,121 +0.00(+0.00%)
Jul 11, 2014 0.1200 0.1200 0.1200 0.1200 2,110 +0.00(+0.00%)
Jul 10, 2014 0.1200 0.1200 0.1200 0.1200 5,912 +0.00(+0.00%)
Jul 09, 2014 0.1200 0.1200 0.1200 0.1200 1,699 +0.00(+0.00%)
Jul 08, 2014 0.1200 0.1200 0.1200 0.1200 34,099 +0.00(+0.00%)
Jul 07, 2014 0.1200 0.1200 0.1200 0.1200 1,333 +0.00(+0.00%)
Jul 03, 2014 0.1200 0.1200 433 -0.01(-4.00%)
Jul 02, 2014 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 30, 2014 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 27, 2014 0.1200 0.1250 0.1200 0.1250 11,833 +0.00(+0.00%)
Jun 26, 2014 0.1200 0.1250 0.1200 0.1250 15,998 +0.01(+8.70%)
Jun 25, 2014 0.1250 0.1250 0.1150 0.1150 84,212 -0.00(-4.17%)
Jun 24, 2014 0.1250 0.1250 0.1200 0.1200 46,677 +0.00(+0.00%)
Jun 23, 2014 0.1200 0.1200 0.1200 0.1200 9,830 -0.01(-7.69%)
Jun 20, 2014 0.1200 0.1300 0.1200 0.1300 17,760 +0.00(+0.00%)
Jun 19, 2014 0.1200 0.1300 0.1200 0.1300 88,030 +0.01(+8.33%)
Jun 16, 2014 0.1200 0.1200 0.1200 305 -0.01(-4.00%)
Jun 13, 2014 0.1200 0.1250 0.1200 0.1250 47,610 +0.01(+4.17%)
Jun 12, 2014 0.1200 0.1250 0.1200 0.1200 125,608 -0.01(-4.00%)
Jun 11, 2014 0.1200 0.1250 0.1200 0.1250 24,898 +0.01(+4.17%)
Jun 10, 2014 0.1200 0.1200 0.1150 0.1200 74,694 +0.00(+0.00%)
Jun 06, 2014 0.1150 0.1200 0.1150 0.1200 13,567 +0.00(+0.00%)
Jun 05, 2014 0.1250 0.1250 0.1200 0.1200 66,170 +0.00(+0.00%)
Jun 04, 2014 0.1200 0.1200 0.1200 0.1200 110,666 -0.01(-4.00%)
Jun 03, 2014 0.1200 0.1250 0.1200 0.1250 62,594 -0.01(-3.85%)
Jun 02, 2014 0.1200 0.1300 0.1200 0.1300 9,867 +0.01(+4.00%)
May 30, 2014 0.1250 0.1300 0.1250 0.1250 124,623 -0.01(-3.85%)
May 29, 2014 0.1300 0.1300 0.1250 0.1300 176,900 +0.00(+0.00%)
May 28, 2014 0.1300 0.1300 0.1300 0.1300 1,543 +0.00(+0.00%)
May 27, 2014 0.1300 0.1300 0.1300 0.1300 67,421 -0.01(-7.14%)
May 26, 2014 0.1300 0.1400 0.1300 0.1400 62,832 +0.01(+3.70%)
May 23, 2014 0.1350 0.1350 0.1350 0.1350 38,833 -0.01(-3.57%)
May 21, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 20, 2014 0.1350 0.1450 0.1350 0.1450 2,986 +0.01(+7.41%)
May 16, 2014 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
May 14, 2014 0.1500 0.1500 0.1500 278 +0.01(+3.45%)
May 13, 2014 0.1450 0.1450 0.1450 0.1450 53,859 -0.01(-3.33%)
May 12, 2014 0.1500 0.1500 0.1500 0.1500 67,187 +0.00(+0.00%)
May 09, 2014 0.1350 0.1600 0.1350 0.1500 249,168 +0.01(+7.14%)
May 08, 2014 0.1250 0.1400 0.1250 0.1400 92,500 +0.01(+3.70%)
May 07, 2014 0.1300 0.1350 0.1250 0.1350 401,667 +0.01(+3.85%)
May 06, 2014 0.1300 0.1300 0.1300 0.1300 103,000 +0.00(+0.00%)
May 05, 2014 0.1300 0.1300 0.1300 0.1300 2,712 +0.00(+0.00%)
May 02, 2014 0.1300 0.1300 0.1250 0.1300 180,332 +0.00(+0.00%)
May 01, 2014 0.1350 0.1350 0.1300 0.1300 102,766 -0.01(-3.70%)
Apr 29, 2014 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 28, 2014 0.1350 0.1350 0.1300 0.1300 135,000 -0.01(-3.70%)
Apr 25, 2014 0.1350 0.1350 0.1300 0.1350 59,599 +0.01(+8.00%)
Apr 24, 2014 0.1250 0.1250 0.1250 0.1250 6,334 -0.01(-3.85%)
Apr 23, 2014 0.1250 0.1300 0.1250 0.1300 103,833 +0.00(+0.00%)
Apr 22, 2014 0.1350 0.1350 0.1250 0.1300 281,200 +0.01(+4.00%)
Apr 21, 2014 0.1300 0.1300 0.1250 0.1250 45,170 +0.01(+4.17%)
Apr 17, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 16, 2014 0.1200 0.1300 0.1200 0.1250 104,642 +0.01(+4.17%)
Apr 15, 2014 0.1250 0.1250 0.1200 0.1200 158,565 -0.01(-7.69%)
Apr 14, 2014 0.1300 0.1300 0.1300 0.1300 15,166 +0.00(+0.00%)
Apr 11, 2014 0.1250 0.1300 0.1250 0.1300 60,266 +0.00(+0.00%)
Apr 10, 2014 0.1300 0.1300 0.1250 0.1300 73,000 +0.00(+0.00%)
Apr 09, 2014 0.1300 0.1300 0.1300 0.1300 62,000 +0.00(+0.00%)
Apr 08, 2014 0.1300 0.1300 0.1300 0.1300 43,267 +0.00(+0.00%)
Apr 07, 2014 0.1300 0.1300 0.1300 0.1300 65,133 +0.01(+4.00%)
Apr 04, 2014 0.1250 0.1250 0.1250 0.1250 9,499 +0.00(+0.00%)
Apr 03, 2014 0.1250 0.1250 0.1250 0.1250 169,332 +0.00(+0.00%)
Apr 02, 2014 0.1250 0.1300 0.1250 0.1250 69,333 +0.00(+0.00%)
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.