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

East Africa Metals Inc (TSV: EAM )

0.0950 -0.0100 (-9.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 3, 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 (%)
Jul 29, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 28, 2016 0.2850 0.3200 0.2850 0.2900 373,599 +0.01(+1.75%)
Jul 27, 2016 0.2550 0.2900 0.2550 0.2850 217,785 +0.02(+9.62%)
Jul 26, 2016 0.2400 0.2600 0.2400 0.2600 218,498 +0.02(+8.33%)
Jul 25, 2016 0.2450 0.2450 0.2350 0.2400 120,745 -0.01(-2.04%)
Jul 22, 2016 0.2450 0.2500 0.2200 0.2450 229,280 +0.00(+0.00%)
Jul 21, 2016 0.2400 0.2450 0.2300 0.2450 330,222 +0.04(+16.67%)
Jul 20, 2016 0.2100 0.2250 0.2100 0.2100 184,636 +0.02(+13.51%)
Jul 19, 2016 0.1900 0.2050 0.1850 0.1850 79,332 -0.01(-5.13%)
Jul 18, 2016 0.2000 0.2000 0.1950 0.1950 55,239 +0.00(+0.00%)
Jul 15, 2016 0.1950 0.2000 0.1950 0.1950 143,000 -0.01(-2.50%)
Jul 14, 2016 0.2000 0.2000 0.2000 0.2000 57,830 -0.01(-4.76%)
Jul 13, 2016 0.2000 0.2150 0.1900 0.2100 60,366 +0.01(+5.00%)
Jul 12, 2016 0.2000 0.2300 0.1850 0.2000 95,627 -0.01(-6.98%)
Jul 11, 2016 0.2250 0.2250 0.2050 0.2150 119,166 -0.01(-4.44%)
Jul 08, 2016 0.2250 0.2100 0.2250 139,399 +0.00(+0.00%)
Jul 07, 2016 0.2100 0.2450 0.2100 0.2250 793,440 +0.02(+12.50%)
Jul 05, 2016 0.1950 0.2000 0.1900 0.2000 603,371 +0.02(+8.11%)
Jul 04, 2016 0.1900 0.1950 0.1850 0.1850 175,500 +0.00(+0.00%)
Jun 30, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 29, 2016 0.2000 0.2050 0.1900 0.1900 869,044 +0.01(+2.70%)
Jun 28, 2016 0.1800 0.1850 0.1700 0.1850 131,821 +0.01(+5.71%)
Jun 27, 2016 0.1700 0.1900 0.1700 0.1750 153,184 +0.00(+2.94%)
Jun 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 22, 2016 0.1850 0.1850 0.1700 0.1700 23,700 -0.01(-8.11%)
Jun 21, 2016 0.1650 0.1850 0.1650 0.1850 159,696 +0.01(+8.82%)
Jun 20, 2016 0.1750 0.1750 0.1700 0.1700 57,100 +0.00(+0.00%)
Jun 17, 2016 0.1600 0.1700 0.1600 0.1700 54,000 +0.01(+3.03%)
Jun 16, 2016 0.1600 0.1700 0.1600 0.1650 70,373 +0.01(+3.13%)
Jun 15, 2016 0.1500 0.1600 0.1500 0.1600 151,160 +0.01(+6.67%)
Jun 14, 2016 0.1800 0.1850 0.1500 0.1500 684,789 +0.01(+7.14%)
Jun 13, 2016 0.1600 0.1600 0.1400 0.1400 111,033 -0.01(-6.67%)
Jun 10, 2016 0.1500 0.1600 0.1500 0.1500 219,500 +0.02(+15.38%)
Jun 09, 2016 0.1500 0.1500 0.1300 0.1300 47,147 -0.03(-18.75%)
Jun 08, 2016 0.1350 0.1600 0.1350 0.1600 100,000 +0.04(+33.33%)
Jun 07, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jun 06, 2016 0.1200 0.1250 0.1200 0.1250 6,755 -0.01(-3.85%)
Jun 03, 2016 0.1300 0.1400 0.1300 0.1300 13,333 +0.01(+8.33%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 25,320 +0.00(+0.00%)
Jun 01, 2016 0.1200 0.1200 0.1150 0.1200 59,282 +0.00(+4.35%)
May 31, 2016 0.1200 0.1200 0.1150 0.1150 100,500 +0.00(+0.00%)
May 30, 2016 0.1100 0.1150 0.1100 0.1150 26,833 -0.00(-4.17%)
May 27, 2016 0.1200 0.1250 0.1150 0.1200 177,000 +0.00(+0.00%)
May 26, 2016 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
May 25, 2016 0.1250 0.1250 0.1250 0.1250 63,230 -0.01(-7.41%)
May 24, 2016 0.1350 0.1350 0.1350 0.1350 44,055 -0.01(-6.90%)
May 20, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
May 19, 2016 0.1350 0.1400 0.1350 0.1350 72,500 -0.01(-6.90%)
May 18, 2016 0.1500 0.1600 0.1300 0.1450 75,500 +0.01(+11.54%)
May 17, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 16, 2016 0.1300 0.1300 0.1300 0.1300 36,166 -0.01(-3.70%)
May 13, 2016 0.1400 0.1500 0.1300 0.1350 58,083 -0.01(-3.57%)
May 12, 2016 0.1450 0.1500 0.1400 0.1400 129,542 +0.01(+3.70%)
May 11, 2016 0.1350 0.1350 0.1300 0.1350 36,900 +0.02(+12.50%)
May 10, 2016 0.1150 0.1200 0.1150 0.1200 12,000 +0.00(+4.35%)
May 09, 2016 0.1150 0.1150 0.1150 0.1150 107,533 -0.00(-4.17%)
May 06, 2016 0.1250 0.1300 0.1200 0.1200 47,050 +0.00(+0.00%)
May 05, 2016 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
May 04, 2016 0.1250 0.1250 0.1100 0.1100 143,333 -0.01(-8.33%)
May 03, 2016 0.1300 0.1300 0.1200 0.1200 104,800 -0.01(-4.00%)
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.