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

East Africa Metals Inc (TSV: EAM )

0.2000 +0.0100 (+5.26%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 31, 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 (%)
Oct 31, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 30, 2019 0.1500 0.1500 0.1400 0.1400 75,000 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 25, 2019 0.1400 0.1500 0.1400 0.1450 70,000 +0.00(+3.57%)
Oct 24, 2019 0.1400 0.1400 0.1400 0.1400 130,000 +0.01(+3.70%)
Oct 23, 2019 0.1350 0.1400 0.1350 0.1350 52,647 -0.01(-3.57%)
Oct 22, 2019 0.1350 0.1400 0.1350 0.1400 48,298 +0.01(+3.70%)
Oct 21, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 18, 2019 0.1400 0.1400 0.1400 0.1400 117,500 +0.00(+0.00%)
Oct 17, 2019 0.1350 0.1400 0.1350 0.1400 381,797 +0.01(+3.70%)
Oct 16, 2019 0.1400 0.1400 0.1350 0.1350 213,000 +0.00(+0.00%)
Oct 15, 2019 0.1400 0.1400 0.1350 0.1350 43,873 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 10, 2019 0.1400 0.1400 0.1150 0.1200 62,335 -0.02(-11.11%)
Oct 09, 2019 0.1350 0.1400 0.1350 0.1350 40,600 -0.01(-3.57%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 900 +0.01(+3.70%)
Oct 07, 2019 0.1550 0.1550 0.1350 0.1350 158,113 -0.03(-18.18%)
Oct 02, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Oct 01, 2019 0.1600 0.1600 0.1550 0.1550 26,000 +0.00(+0.00%)
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%)
Jul 02, 2019 0.2250 0.2550 0.2250 0.2550 150,895 +0.04(+15.91%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Jun 27, 2019 0.1850 0.2000 0.1850 0.1950 98,950 +0.00(+0.00%)
Jun 26, 2019 0.1800 0.1950 0.1800 0.1950 43,632 +0.02(+8.33%)
Jun 25, 2019 0.1850 0.1850 0.1800 0.1800 8,150 -0.01(-2.70%)
Jun 24, 2019 0.1900 0.1900 0.1850 0.1850 21,008 +0.00(+0.00%)
Jun 21, 2019 0.1850 0.1850 0.1850 0.1850 1,098 +0.00(+0.00%)
Jun 20, 2019 0.2000 0.2000 0.1850 0.1850 98,999 -0.01(-2.63%)
Jun 19, 2019 0.1900 0.1900 0.1900 0.1900 24,690 -0.01(-5.00%)
Jun 18, 2019 0.1850 0.2000 0.1850 0.2000 149,441 +0.00(+0.00%)
Jun 17, 2019 0.2000 0.2000 0.1900 0.2000 34,942 +0.00(+0.00%)
Jun 14, 2019 0.2000 0.2000 0.2000 0.2000 25,332 -0.00(-2.44%)
Jun 13, 2019 0.2050 0.2050 0.2050 0.2050 3,500 +0.00(+0.00%)
Jun 12, 2019 0.2050 0.2050 0.2050 0.2050 1,438 +0.00(+0.00%)
Jun 11, 2019 0.2100 0.2100 0.2050 0.2050 9,375 -0.02(-6.82%)
Jun 07, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 06, 2019 0.2100 0.2100 0.2100 0.2100 13,700 +0.01(+2.44%)
Jun 05, 2019 0.2050 0.2050 0.2050 0.2050 3,966 -0.01(-2.38%)
Jun 04, 2019 0.2050 0.2100 0.2050 0.2100 68,900 +0.01(+5.00%)
Jun 03, 2019 0.2300 0.2300 0.2000 0.2000 86,400 -0.06(-23.08%)
May 31, 2019 0.2400 0.2600 0.2350 0.2600 29,000 +0.03(+10.64%)
May 30, 2019 0.2350 0.2350 0.2250 0.2350 85,400 +0.00(+0.00%)
May 29, 2019 0.2350 0.2400 0.2350 0.2350 86,499 +0.00(+0.00%)
May 28, 2019 0.2550 0.2550 0.2350 0.2350 28,600 -0.01(-4.08%)
May 27, 2019 0.2450 0.2600 0.2450 0.2450 37,000 -0.02(-5.77%)
May 24, 2019 0.2450 0.2600 0.2400 0.2600 38,900 +0.00(+0.00%)
May 23, 2019 0.2350 0.2600 0.2350 0.2600 101,161 +0.03(+10.64%)
May 22, 2019 0.2400 0.2400 0.2250 0.2350 172,199 -0.02(-6.00%)
May 21, 2019 0.2350 0.2600 0.2300 0.2500 644,835 +0.06(+31.58%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
May 16, 2019 0.1700 0.1750 0.1650 0.1750 105,600 +0.00(+0.00%)
May 14, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 08, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 07, 2019 0.1800 0.1800 0.1800 0.1800 9,600 -0.01(-2.70%)
May 06, 2019 0.1800 0.1850 0.1800 0.1850 25,567 +0.01(+2.78%)
May 03, 2019 0.1750 0.1800 0.1750 0.1800 29,832 +0.01(+2.86%)
May 02, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
May 01, 2019 0.1750 0.1750 0.1750 0.1750 38,120 +0.00(+0.00%)
Apr 30, 2019 0.1750 0.1750 0.1750 0.1750 17,165 +0.00(+0.00%)
Apr 29, 2019 0.1950 0.1950 0.1750 0.1750 23,000 +0.00(+2.94%)
Apr 26, 2019 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Apr 25, 2019 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Apr 23, 2019 0.1950 0.1950 0.1650 0.1700 124,557 -0.02(-12.82%)
Apr 22, 2019 0.1950 0.1950 0.1950 0.1950 15,500 +0.01(+2.63%)
Apr 18, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 17, 2019 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
Apr 16, 2019 0.2100 0.2100 0.1950 0.2000 30,132 -0.01(-4.76%)
Apr 15, 2019 0.1950 0.2100 0.1950 0.2100 66,420 +0.04(+23.53%)
Apr 12, 2019 0.1700 0.1700 0.1700 0.1700 24,000 -0.01(-5.56%)
Apr 09, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2019 0.1800 0.1800 0.1800 166 +0.00(+0.00%)
Apr 05, 2019 0.1750 0.1800 0.1750 0.1800 8,333 +0.01(+5.88%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 13,500 -0.02(-10.53%)
Apr 03, 2019 0.1800 0.1900 0.1800 0.1900 10,700 -0.01(-2.56%)
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%)
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.