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

East Africa Metals Inc (TSV: EAM )

0.1500 -0.0250 (-14.29%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 (%)
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%)
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.