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 (%)
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.