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

East Africa Metals Inc (TSV: EAM )

0.1650 +0.0100 (+6.45%)
Streaming Delayed Price Updated: 1:28 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 (%)
Aug 31, 2020 0.1400 0.1800 0.1400 0.1400 142,691 -0.01(-6.67%)
Aug 28, 2020 0.1500 0.1600 0.1500 0.1500 89,639 -0.02(-11.76%)
Aug 27, 2020 0.1450 0.1700 0.1450 0.1700 51,265 +0.01(+6.25%)
Aug 25, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 24, 2020 0.1600 0.1800 0.1600 0.1800 43,900 +0.01(+2.86%)
Aug 21, 2020 0.1750 0.1750 0.1750 0.1750 34,800 -0.01(-2.78%)
Aug 20, 2020 0.1750 0.1800 0.1700 0.1800 128,975 +0.01(+2.86%)
Aug 19, 2020 0.1750 0.1750 0.1750 0.1750 10,900 +0.01(+9.37%)
Aug 18, 2020 0.1650 0.1650 0.1600 0.1600 59,400 -0.01(-3.03%)
Aug 17, 2020 0.1600 0.1650 0.1600 0.1650 91,400 -0.01(-8.33%)
Aug 14, 2020 0.1700 0.1800 0.1700 0.1800 119,538 +0.01(+5.88%)
Aug 13, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Aug 12, 2020 0.1650 0.1700 0.1650 0.1700 11,000 +0.00(+0.00%)
Aug 11, 2020 0.1600 0.1700 0.1400 0.1700 129,750 +0.01(+6.25%)
Aug 10, 2020 0.1550 0.1600 0.1550 0.1600 33,600 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1600 0.1500 0.1600 136,831 +0.01(+6.67%)
Aug 06, 2020 0.1600 0.1600 0.1450 0.1500 23,039 -0.01(-6.25%)
Aug 05, 2020 0.1600 0.1650 0.1550 0.1600 102,620 +0.00(+0.00%)
Aug 04, 2020 0.1400 0.1600 0.1400 0.1600 38,729 +0.01(+3.23%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Jul 30, 2020 0.1300 0.1300 0.1300 0.1300 1,064 +0.00(+0.00%)
Jul 29, 2020 0.1350 0.1400 0.1300 0.1300 118,500 -0.01(-7.14%)
Jul 28, 2020 0.1500 0.1500 0.1400 0.1400 36,550 -0.01(-6.67%)
Jul 27, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 24, 2020 0.1450 0.1500 0.1450 0.1500 10,800 +0.01(+7.14%)
Jul 23, 2020 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 22, 2020 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Jul 21, 2020 0.1450 0.1500 0.1400 0.1500 32,322 +0.00(+0.00%)
Jul 20, 2020 0.1500 0.1550 0.1500 0.1500 30,500 +0.00(+0.00%)
Jul 17, 2020 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1500 0.1400 0.1500 75,255 +0.01(+7.14%)
Jul 15, 2020 0.1400 0.1400 0.1400 0.1400 129,250 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1400 0.1350 0.1400 16,611 +0.01(+3.70%)
Jul 13, 2020 0.1250 0.1350 0.1250 0.1350 37,000 +0.01(+3.85%)
Jul 10, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jul 09, 2020 0.1250 0.1300 0.1200 0.1250 153,488 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1250 0.1100 0.1250 334,133 +0.02(+25.00%)
Jul 07, 2020 0.1000 0.1050 0.1000 0.1000 27,500 -0.00(-4.76%)
Jul 06, 2020 0.1100 0.1100 0.1000 0.1050 243,942 -0.01(-4.55%)
Jul 03, 2020 0.1100 0.1100 0.1050 0.1100 68,070 -0.01(-4.35%)
Jul 02, 2020 0.1100 0.1150 0.1100 0.1150 101,453 +0.01(+4.55%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1100 0.0950 0.1100 16,616 +0.01(+15.79%)
Jun 26, 2020 0.1000 0.1000 0.0950 0.0950 126,028 -0.01(-5.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-9.09%)
Jun 24, 2020 0.0950 0.1100 0.0950 0.1100 122,500 +0.01(+10.00%)
Jun 23, 2020 0.1050 0.1050 0.1000 0.1000 80,150 +0.01(+5.26%)
Jun 22, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 17, 2020 0.1000 0.1000 0.0950 0.0950 3,920 -0.01(-5.00%)
Jun 16, 2020 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 12, 2020 0.1150 0.1150 0.1000 0.1000 121,500 -0.01(-13.04%)
Jun 11, 2020 0.1000 0.1200 0.1000 0.1150 377,500 +0.01(+15.00%)
Jun 10, 2020 0.0950 0.1000 0.0950 0.1000 108,275 +0.01(+5.26%)
Jun 09, 2020 0.1000 0.1000 0.0950 0.0950 14,500 -0.01(-9.52%)
Jun 08, 2020 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
Jun 05, 2020 0.0950 0.1050 0.0950 0.1000 91,167 +0.01(+5.26%)
Jun 04, 2020 0.1000 0.1050 0.0900 0.0950 111,183 -0.01(-5.00%)
Jun 03, 2020 0.1050 0.1050 0.1000 0.1000 111,320 -0.01(-9.09%)
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.