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
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 10:30 AM EDT, Apr 30, 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 (%)
Jul 31, 2017
0.2650
0.2650
0.2500
0.2500
13,550
-0.02(-5.66%)
Jul 28, 2017
0.2500
0.2650
0.2500
0.2650
5,300
+0.01(+1.92%)
Jul 27, 2017
0.2650
0.2700
0.2400
0.2600
250,686
-0.01(-1.89%)
Jul 26, 2017
0.2550
0.2650
0.2500
0.2650
86,700
+0.02(+6.00%)
Jul 25, 2017
0.2600
0.2700
0.2500
0.2500
23,615
+0.00(+0.00%)
Jul 24, 2017
0.2650
0.2750
0.2500
0.2500
114,800
-0.01(-3.85%)
Jul 21, 2017
0.2700
0.2750
0.2600
0.2600
145,579
+0.01(+4.00%)
Jul 20, 2017
0.2500
0.2800
0.2500
0.2500
539,300
+0.02(+6.38%)
Jul 19, 2017
0.1950
0.2350
0.1950
0.2350
47,500
+0.02(+11.90%)
Jul 18, 2017
0.2400
0.2400
0.2100
0.2100
77,000
+0.01(+5.00%)
Jul 17, 2017
0.2000
0.2000
0.2000
0.2000
89,875
+0.02(+11.11%)
Jul 14, 2017
0.2000
0.2000
0.1800
0.1800
9,667
-0.02(-10.00%)
Jul 13, 2017
0.1950
0.2000
0.1950
0.2000
38,500
+0.01(+2.56%)
Jul 12, 2017
0.2000
0.2000
0.1900
0.1950
107,500
-0.01(-2.50%)
Jul 11, 2017
0.1950
0.2000
0.1900
0.2000
129,000
+0.01(+2.56%)
Jul 10, 2017
0.1950
0.1950
0.1950
0.1950
10,200
+0.00(+0.00%)
Jul 07, 2017
0.2050
0.2050
0.1950
0.1950
6,500
-0.01(-4.88%)
Jul 06, 2017
0.1900
0.2050
0.1900
0.2050
1,133
+0.02(+13.89%)
Jul 05, 2017
0.2000
0.2000
0.1800
0.1800
177,000
-0.02(-10.00%)
Jul 04, 2017
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Jul 03, 2017
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 30, 2017
0.2000
0.2000
0.2000
0.2000
40,500
-0.01(-4.76%)
Jun 29, 2017
0.2050
0.2100
0.1950
0.2100
119,867
+0.01(+2.44%)
Jun 28, 2017
0.2100
0.2100
0.2050
0.2050
20,976
-0.01(-4.65%)
Jun 27, 2017
0.2100
0.2150
0.2100
0.2150
22,550
+0.00(+0.00%)
Jun 26, 2017
0.2250
0.2400
0.2150
0.2150
13,500
+0.01(+2.38%)
Jun 23, 2017
0.2100
0.2100
0.2100
0.2100
25,000
+0.00(+0.00%)
Jun 22, 2017
0.2250
0.2250
0.2100
0.2100
97,833
-0.02(-6.67%)
Jun 21, 2017
0.2150
0.2250
0.2150
0.2250
37,952
+0.01(+4.65%)
Jun 20, 2017
0.2300
0.2400
0.2150
0.2150
49,000
-0.01(-2.27%)
Jun 19, 2017
0.2300
0.2400
0.2200
0.2200
103,697
-0.01(-6.38%)
Jun 16, 2017
0.2350
0.2350
0.2350
0.2350
3,000
+0.01(+4.44%)
Jun 15, 2017
0.2400
0.2400
0.2250
0.2250
30,833
-0.01(-6.25%)
Jun 14, 2017
0.2500
0.2500
0.2350
0.2400
75,659
-0.02(-7.69%)
Jun 13, 2017
0.2500
0.2600
0.2400
0.2600
16,250
-0.01(-1.89%)
Jun 12, 2017
0.2500
0.2650
0.2500
0.2650
113,500
+0.05(+20.45%)
Jun 09, 2017
0.2200
0.2200
0.2200
0.2200
84,067
-0.01(-4.35%)
Jun 08, 2017
0.2350
0.2350
0.2250
0.2300
74,100
-0.00(-2.13%)
Jun 07, 2017
0.2300
0.2350
0.2250
0.2350
130,000
+0.00(+2.17%)
Jun 06, 2017
0.2550
0.2600
0.2250
0.2300
513,327
-0.01(-6.12%)
Jun 05, 2017
0.2500
0.2500
0.2450
0.2450
14,067
-0.02(-7.55%)
Jun 02, 2017
0.2600
0.2650
0.2550
0.2650
100,050
+0.01(+1.92%)
Jun 01, 2017
0.2650
0.2650
0.2450
0.2600
72,300
-0.01(-3.70%)
May 31, 2017
0.2500
0.2700
0.2500
0.2700
88,439
+0.00(+0.00%)
May 30, 2017
0.2750
0.2800
0.2700
0.2700
349,008
-0.01(-3.57%)
May 29, 2017
0.2800
0.2800
0.2700
0.2800
502,958
+0.03(+12.00%)
May 26, 2017
0.2600
0.2700
0.2500
0.2500
41,685
+0.00(+0.00%)
May 25, 2017
0.2600
0.2600
0.2500
0.2500
82,425
-0.01(-3.85%)
May 24, 2017
0.2650
0.2700
0.2450
0.2600
142,433
-0.01(-3.70%)
May 23, 2017
0.2650
0.2700
0.2550
0.2700
67,800
+0.00(+0.00%)
May 19, 2017
0.2700
0.2700
0.2500
0.2700
84,906
-0.02(-6.90%)
May 18, 2017
0.2850
0.2900
0.2800
0.2900
107,400
+0.02(+9.43%)
May 17, 2017
0.2650
0.2700
0.2500
0.2650
99,625
-0.02(-5.36%)
May 16, 2017
0.2650
0.2800
0.2650
0.2800
19,000
+0.00(+0.00%)
May 15, 2017
0.2900
0.2900
0.2800
0.2800
31,660
+0.00(+0.00%)
May 12, 2017
0.2900
0.2900
0.2700
0.2800
52,000
-0.01(-3.45%)
May 11, 2017
0.3200
0.3250
0.2700
0.2900
1,469,412
+0.01(+1.75%)
May 10, 2017
0.2350
0.2850
0.2350
0.2850
180,333
+0.05(+23.91%)
May 09, 2017
0.2300
0.2400
0.2100
0.2300
116,800
-0.01(-4.17%)
May 08, 2017
0.2500
0.2550
0.2350
0.2400
48,349
-0.01(-2.04%)
May 05, 2017
0.2400
0.2550
0.2400
0.2450
165,755
+0.01(+4.26%)
May 04, 2017
0.2600
0.2600
0.2300
0.2350
283,372
-0.02(-7.84%)
May 03, 2017
0.2600
0.2600
0.2500
0.2550
168,700
-0.02(-5.56%)
May 02, 2017
0.2650
0.2750
0.2650
0.2700
93,800
+0.01(+3.85%)
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
.