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 (%)
Mar 29, 2019
0.1950
0.1950
0.1950
0
+0.02(+11.43%)
Mar 28, 2019
0.1750
0.1750
0.1750
0.1750
2,500
-0.01(-2.78%)
Mar 22, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Mar 21, 2019
0.1850
0.1850
0.1750
0.1800
19,321
-0.01(-2.70%)
Mar 20, 2019
0.1750
0.1850
0.1750
0.1850
52,178
-0.01(-2.63%)
Mar 19, 2019
0.1900
0.1900
0.1900
0.1900
6,000
+0.01(+2.70%)
Mar 18, 2019
0.1800
0.1900
0.1800
0.1850
7,800
-0.02(-9.76%)
Mar 15, 2019
0.1800
0.2050
0.1800
0.2050
21,519
+0.02(+13.89%)
Mar 14, 2019
0.1900
0.1900
0.1800
0.1800
39,000
-0.02(-10.00%)
Mar 13, 2019
0.2000
0.2000
0.2000
0.2000
5,340
-0.01(-6.98%)
Mar 08, 2019
0.2150
0.2150
0.2150
0
+0.01(+7.50%)
Mar 07, 2019
0.2100
0.2100
0.1950
0.2000
268,900
-0.01(-4.76%)
Mar 06, 2019
0.2000
0.2100
0.2000
0.2100
44,500
+0.01(+7.69%)
Mar 05, 2019
0.1900
0.2000
0.1900
0.1950
38,000
-0.01(-2.50%)
Mar 04, 2019
0.2150
0.2150
0.2000
0.2000
174,407
+0.00(+0.00%)
Mar 01, 2019
0.1800
0.2000
0.1800
0.2000
20,500
+0.01(+5.26%)
Feb 27, 2019
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Feb 26, 2019
0.1900
0.1900
0.1900
0.1900
9,500
+0.00(+0.00%)
Feb 25, 2019
0.1800
0.1900
0.1750
0.1900
21,000
+0.00(+0.00%)
Feb 22, 2019
0.1750
0.1900
0.1750
0.1900
8,000
+0.01(+5.56%)
Feb 21, 2019
0.1800
0.1800
0.1800
0.1800
6,200
-0.01(-2.70%)
Feb 20, 2019
0.1900
0.1900
0.1800
0.1850
30,500
-0.02(-7.50%)
Feb 19, 2019
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Feb 15, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 14, 2019
0.2000
0.2100
0.2000
0.2000
25,500
-0.00(-2.44%)
Feb 13, 2019
0.2050
0.2100
0.2000
0.2050
78,605
-0.01(-4.65%)
Feb 12, 2019
0.2200
0.2200
0.2150
0.2150
107,200
+0.00(+0.00%)
Feb 11, 2019
0.2050
0.2200
0.2000
0.2150
424,466
+0.02(+13.16%)
Feb 08, 2019
0.2000
0.2000
0.1900
0.1900
10,000
+0.01(+5.56%)
Feb 07, 2019
0.1800
0.1800
0.1800
0.1800
1,500
-0.02(-7.69%)
Feb 06, 2019
0.1950
0.1950
0.1950
0.1950
1,000
+0.00(+0.00%)
Feb 05, 2019
0.1950
0.1950
0.1950
0.1950
9,000
-0.01(-2.50%)
Feb 04, 2019
0.2000
0.2000
0.1800
0.2000
37,353
+0.00(+0.00%)
Jan 31, 2019
0.2000
0.2000
0.2000
0
+0.04(+21.21%)
Jan 30, 2019
0.1650
0.1650
0.1650
0.1650
13,433
-0.01(-8.33%)
Jan 28, 2019
0.1800
0.1800
0.1800
0
+0.01(+2.86%)
Jan 25, 2019
0.1750
0.1750
0.1750
0.1750
7,000
+0.00(+2.94%)
Jan 24, 2019
0.1900
0.1900
0.1700
0.1700
35,500
-0.02(-10.53%)
Jan 23, 2019
0.1900
0.1950
0.1750
0.1900
75,066
+0.02(+11.76%)
Jan 22, 2019
0.1600
0.1700
0.1600
0.1700
78,600
+0.01(+6.25%)
Jan 21, 2019
0.1600
0.1600
0.1600
0.1600
190,000
+0.00(+0.00%)
Jan 18, 2019
0.1600
0.1600
0.1600
0.1600
500
+0.01(+6.67%)
Jan 17, 2019
0.1550
0.1550
0.1500
0.1500
99,500
-0.01(-3.23%)
Jan 16, 2019
0.1600
0.1650
0.1550
0.1550
24,555
-0.02(-8.82%)
Jan 15, 2019
0.1600
0.1700
0.1550
0.1700
71,500
+0.02(+9.68%)
Jan 14, 2019
0.1600
0.1600
0.1550
0.1550
4,524
-0.01(-3.13%)
Jan 11, 2019
0.1600
0.1600
0.1600
0.1600
79,977
-0.01(-5.88%)
Jan 10, 2019
0.1700
0.1700
0.1700
0.1700
103,580
+0.00(+0.00%)
Jan 08, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jan 07, 2019
0.1700
0.1700
0.1700
0.1700
12,150
+0.02(+9.68%)
Jan 04, 2019
0.1600
0.1650
0.1550
0.1550
4,500
-0.01(-6.06%)
Dec 31, 2018
0.1650
0.1650
0.1650
0
+0.01(+3.13%)
Dec 28, 2018
0.1500
0.1600
0.1500
0.1600
18,549
+0.01(+6.67%)
Dec 27, 2018
0.1550
0.1550
0.1500
0.1500
106,500
-0.01(-3.23%)
Dec 24, 2018
0.1550
0.1550
0.1550
0
-0.01(-6.06%)
Dec 21, 2018
0.1650
0.1650
0.1650
0.1650
21,500
+0.01(+6.45%)
Dec 20, 2018
0.1650
0.1650
0.1550
0.1550
4,500
+0.00(+0.00%)
Dec 19, 2018
0.1600
0.1600
0.1550
0.1550
5,000
-0.01(-3.13%)
Dec 18, 2018
0.1650
0.1650
0.1600
0.1600
110,500
-0.01(-3.03%)
Dec 17, 2018
0.1650
0.1650
0.1650
0.1650
24,067
+0.00(+0.00%)
Dec 14, 2018
0.1700
0.1700
0.1650
0.1650
67,500
+0.00(+0.00%)
Dec 13, 2018
0.1650
0.1700
0.1650
0.1650
28,288
+0.00(+0.00%)
Dec 12, 2018
0.1650
0.1650
0.1600
0.1650
26,907
+0.00(+0.00%)
Dec 11, 2018
0.1700
0.1700
0.1650
0.1650
58,000
-0.01(-2.94%)
Dec 10, 2018
0.1700
0.1700
0.1700
0.1700
9,904
-0.00(-2.86%)
Dec 06, 2018
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Dec 05, 2018
0.1800
0.1850
0.1750
0.1750
50,500
+0.00(+0.00%)
Dec 04, 2018
0.1750
0.1750
0.1750
0.1750
10,000
+0.00(+2.94%)
Nov 30, 2018
0.1700
0.1700
0.1700
0
-0.02(-10.53%)
Nov 29, 2018
0.1800
0.1900
0.1800
0.1900
18,510
+0.01(+5.56%)
Nov 28, 2018
0.1750
0.1800
0.1750
0.1800
41,500
+0.01(+2.86%)
Nov 27, 2018
0.1750
0.1950
0.1750
0.1750
28,193
-0.01(-2.78%)
Nov 26, 2018
0.1800
0.1800
0.1800
0.1800
4,387
-0.01(-2.70%)
Nov 22, 2018
0.1850
0.1850
0.1850
0
-0.01(-5.13%)
Nov 21, 2018
0.2000
0.2000
0.1950
0.1950
40,084
-0.01(-2.50%)
Nov 20, 2018
0.1850
0.2000
0.1850
0.2000
19,000
+0.02(+8.11%)
Nov 19, 2018
0.1850
0.1850
0.1850
0.1850
3,000
-0.01(-5.13%)
Nov 16, 2018
0.1950
0.1950
0.1950
0.1950
6,500
-0.01(-2.50%)
Nov 15, 2018
0.2000
0.2000
0.2000
22
+0.00(+0.00%)
Nov 14, 2018
0.2050
0.2150
0.2000
0.2000
5,564
-0.01(-4.76%)
Nov 09, 2018
0.2100
0.2100
0.2100
0
-0.01(-4.55%)
Nov 08, 2018
0.2050
0.2200
0.2050
0.2200
14,250
-0.01(-2.22%)
Nov 07, 2018
0.2100
0.2300
0.2100
0.2250
21,994
+0.02(+7.14%)
Nov 06, 2018
0.2100
0.2200
0.2100
0.2100
53,762
+0.00(+0.00%)
Nov 05, 2018
0.2000
0.2100
0.2000
0.2100
93,000
-0.01(-2.33%)
Nov 02, 2018
0.1900
0.2200
0.1900
0.2150
146,002
+0.04(+26.47%)
Nov 01, 2018
0.1800
0.1900
0.1700
0.1700
54,728
+0.00(+0.00%)
Oct 31, 2018
0.1700
0.1700
0.1700
110
+0.00(+0.00%)
Oct 30, 2018
0.1700
0.1700
0.1700
0.1700
15,717
+0.00(+0.00%)
Oct 29, 2018
0.1700
0.1700
0.1700
0.1700
4,287
-0.00(-2.86%)
Oct 26, 2018
0.1700
0.1750
0.1700
0.1750
13,000
+0.00(+2.94%)
Oct 25, 2018
0.1700
0.1700
0.1700
0.1700
3,000
+0.00(+0.00%)
Oct 24, 2018
0.1750
0.1800
0.1700
0.1700
33,651
-0.00(-2.86%)
Oct 23, 2018
0.1750
0.1750
0.1750
330
+0.00(+0.00%)
Oct 22, 2018
0.1800
0.1800
0.1750
0.1750
10,785
-0.01(-5.41%)
Oct 19, 2018
0.1850
0.1850
0.1850
0.1850
1,000
-0.01(-2.63%)
Oct 18, 2018
0.1900
0.1900
0.1900
0.1900
11,000
+0.01(+5.56%)
Oct 17, 2018
0.1800
0.1800
0.1800
0.1800
2,309
+0.00(+0.00%)
Oct 16, 2018
0.1850
0.1950
0.1750
0.1800
110,500
-0.01(-2.70%)
Oct 15, 2018
0.1850
0.2000
0.1850
0.1850
66,500
+0.01(+5.71%)
Oct 12, 2018
0.1750
0.2000
0.1750
0.1750
72,833
-0.02(-10.26%)
Oct 11, 2018
0.1800
0.1950
0.1800
0.1950
4,163
-0.01(-2.50%)
Oct 10, 2018
0.1800
0.2000
0.1800
0.2000
8,000
+0.00(+0.00%)
Oct 05, 2018
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
Oct 04, 2018
0.1800
0.1900
0.1800
0.1850
43,500
+0.01(+8.82%)
Oct 03, 2018
0.1700
0.1700
0.1700
0.1700
40,500
-0.01(-5.56%)
Oct 02, 2018
0.1900
0.1900
0.1700
0.1800
172,966
-0.02(-7.69%)
Oct 01, 2018
0.1900
0.1950
0.1900
0.1950
115,871
+0.01(+2.63%)
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%)
Jul 03, 2018
0.1900
0.1900
0.1700
0.1700
5,305
-0.02(-10.53%)
Jun 29, 2018
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Jun 28, 2018
0.1800
0.1900
0.1550
0.1900
69,300
+0.00(+0.00%)
Jun 27, 2018
0.1900
0.1900
0.1900
0.1900
6,300
+0.01(+2.70%)
Jun 26, 2018
0.1850
0.1850
0.1850
0.1850
9,000
-0.04(-15.91%)
Jun 25, 2018
0.2000
0.2200
0.2000
0.2200
40,500
+0.03(+15.79%)
Jun 22, 2018
0.2050
0.2050
0.1900
0.1900
37,336
-0.02(-11.63%)
Jun 19, 2018
0.2150
0.2150
0.2150
0
-0.01(-2.27%)
Jun 18, 2018
0.2200
0.2200
0.2200
0.2200
1,000
+0.00(+0.00%)
Jun 15, 2018
0.2200
0.2200
0.2200
0.2200
500
-0.01(-6.38%)
Jun 13, 2018
0.2350
0.2350
0.2350
0
+0.01(+6.82%)
Jun 12, 2018
0.2400
0.2400
0.2200
0.2200
5,825
+0.00(+0.00%)
Jun 11, 2018
0.2400
0.2400
0.2200
0.2200
4,000
-0.02(-8.33%)
Jun 07, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Jun 04, 2018
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Jun 01, 2018
0.2500
0.2500
0.2500
0.2500
14,500
+0.01(+2.04%)
May 31, 2018
0.2350
0.2450
0.2150
0.2450
50,000
+0.00(+0.00%)
May 30, 2018
0.2450
0.2450
0.2400
0.2450
26,500
+0.01(+2.08%)
May 29, 2018
0.2400
0.2450
0.2400
0.2400
46,600
-0.01(-2.04%)
May 28, 2018
0.2400
0.2450
0.2400
0.2450
66,580
+0.00(+0.00%)
May 25, 2018
0.2150
0.2450
0.2150
0.2450
46,500
+0.03(+13.95%)
May 24, 2018
0.2350
0.2400
0.2150
0.2150
13,200
-0.02(-8.51%)
May 23, 2018
0.2250
0.2350
0.2250
0.2350
67,000
+0.01(+6.82%)
May 22, 2018
0.2200
0.2200
0.2200
0.2200
8,400
+0.00(+0.00%)
May 17, 2018
0.2200
0.2200
0.2200
0
+0.01(+2.33%)
May 16, 2018
0.2150
0.2150
0.2150
0.2150
5,000
+0.01(+2.38%)
May 15, 2018
0.2150
0.2150
0.2100
0.2100
27,783
-0.01(-2.33%)
May 14, 2018
0.2400
0.2400
0.2150
0.2150
5,750
-0.02(-10.42%)
May 10, 2018
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
May 09, 2018
0.2300
0.2400
0.2200
0.2400
77,000
+0.00(+0.00%)
May 08, 2018
0.2350
0.2400
0.2350
0.2400
39,000
-0.01(-2.04%)
May 07, 2018
0.2150
0.2450
0.2150
0.2450
176,100
+0.04(+19.51%)
May 04, 2018
0.2100
0.2300
0.2050
0.2050
76,300
-0.03(-10.87%)
May 03, 2018
0.2300
0.2300
0.2300
0.2300
23,000
+0.00(+0.00%)
May 02, 2018
0.2350
0.2400
0.2300
0.2300
130,700
+0.00(+0.00%)
May 01, 2018
0.2300
0.2300
0.2300
0.2300
70,000
+0.00(+0.00%)
Apr 30, 2018
0.2250
0.2350
0.2250
0.2300
184,364
+0.04(+17.95%)
Apr 27, 2018
0.1950
0.1950
0.1950
0.1950
2,128
-0.01(-2.50%)
Apr 26, 2018
0.2000
0.2000
0.2000
0.2000
28,818
+0.01(+2.56%)
Apr 24, 2018
0.1950
0.1950
0.1950
333
-0.02(-9.30%)
Apr 23, 2018
0.2150
0.2150
0.2150
0.2150
2,588
+0.01(+4.88%)
Apr 20, 2018
0.2050
0.2050
0.2050
0.2050
5,000
-0.02(-6.82%)
Apr 19, 2018
0.1900
0.2200
0.1900
0.2200
20,410
+0.02(+10.00%)
Apr 18, 2018
0.2000
0.2000
0.1900
0.2000
32,000
+0.00(+0.00%)
Apr 16, 2018
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Apr 13, 2018
0.1900
0.1900
0.1900
0.1900
30,000
-0.01(-2.56%)
Apr 11, 2018
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Apr 10, 2018
0.1950
0.1950
0.1900
0.1900
104,500
+0.00(+0.00%)
Apr 06, 2018
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Apr 05, 2018
0.1950
0.2100
0.1950
0.1950
403,771
-0.01(-2.50%)
Apr 04, 2018
0.2000
0.2000
0.2000
0.2000
53,500
+0.00(+0.00%)
Apr 03, 2018
0.2000
0.2000
0.2000
0.2000
38,500
+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
.