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
)
0.1800
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, May 22, 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 (%)
Feb 28, 2017
0.2750
0.2750
0.2450
0.2500
173,704
-0.04(-13.79%)
Feb 27, 2017
0.2950
0.2950
0.2800
0.2900
157,700
-0.01(-3.33%)
Feb 24, 2017
0.2900
0.3000
0.2850
0.3000
284,242
+0.01(+3.45%)
Feb 23, 2017
0.2850
0.2950
0.2750
0.2900
391,605
+0.05(+20.83%)
Feb 22, 2017
0.2350
0.2400
0.2300
0.2400
190,600
-0.02(-7.69%)
Feb 21, 2017
0.2850
0.2850
0.2600
0.2600
38,886
-0.02(-7.14%)
Feb 17, 2017
0.2800
0.2800
0.2800
0
+0.02(+7.69%)
Feb 16, 2017
0.2700
0.2700
0.2600
0.2600
13,766
-0.01(-1.89%)
Feb 15, 2017
0.2800
0.2800
0.2600
0.2650
208,042
-0.02(-7.02%)
Feb 14, 2017
0.3000
0.3000
0.2850
0.2850
292,332
+0.00(+1.79%)
Feb 13, 2017
0.2950
0.2950
0.2800
0.2800
50,600
-0.02(-6.67%)
Feb 10, 2017
0.2950
0.3000
0.2950
0.3000
276,883
+0.00(+0.00%)
Feb 09, 2017
0.2850
0.3000
0.2850
0.3000
516,557
+0.02(+5.26%)
Feb 08, 2017
0.2950
0.3000
0.2750
0.2850
683,050
+0.02(+7.55%)
Feb 07, 2017
0.2650
0.2750
0.2600
0.2650
270,865
+0.01(+1.92%)
Feb 06, 2017
0.2700
0.2700
0.2450
0.2600
394,700
+0.01(+4.00%)
Feb 03, 2017
0.2700
0.2700
0.2450
0.2500
192,000
+0.02(+6.38%)
Feb 02, 2017
0.2500
0.2500
0.2350
0.2350
120,520
-0.02(-6.00%)
Feb 01, 2017
0.2750
0.2750
0.2500
0.2500
53,200
-0.02(-5.66%)
Jan 31, 2017
0.2400
0.2650
0.2400
0.2650
11,333
-0.01(-1.85%)
Jan 30, 2017
0.2500
0.2700
0.2500
0.2700
139,699
+0.02(+8.00%)
Jan 27, 2017
0.2650
0.2650
0.2500
0.2500
129,000
-0.01(-3.85%)
Jan 26, 2017
0.2500
0.2600
0.2500
0.2600
76,000
-0.01(-3.70%)
Jan 25, 2017
0.2700
0.2700
0.2600
0.2700
107,100
+0.00(+0.00%)
Jan 24, 2017
0.2800
0.2800
0.2700
0.2700
65,150
-0.01(-3.57%)
Jan 23, 2017
0.2800
0.2850
0.2700
0.2800
312,694
+0.01(+3.70%)
Jan 20, 2017
0.2600
0.2800
0.2450
0.2700
242,578
+0.02(+5.88%)
Jan 19, 2017
0.2500
0.2550
0.2400
0.2550
152,573
+0.02(+6.25%)
Jan 18, 2017
0.2600
0.2600
0.2300
0.2400
326,967
-0.01(-4.00%)
Jan 17, 2017
0.2500
0.2550
0.2400
0.2500
137,418
+0.01(+2.04%)
Jan 16, 2017
0.2500
0.2500
0.2250
0.2450
138,123
+0.01(+6.52%)
Jan 13, 2017
0.2350
0.2450
0.2300
0.2300
120,370
+0.00(+0.00%)
Jan 12, 2017
0.2200
0.2350
0.2150
0.2300
958,618
+0.02(+6.98%)
Jan 11, 2017
0.2200
0.2200
0.2150
0.2150
249,323
-0.01(-2.27%)
Jan 10, 2017
0.2150
0.2200
0.2150
0.2200
104,500
+0.01(+2.33%)
Jan 09, 2017
0.2050
0.2150
0.2050
0.2150
338,407
+0.03(+16.22%)
Jan 06, 2017
0.1850
0.2000
0.1850
0.1850
43,649
-0.01(-5.13%)
Jan 05, 2017
0.1850
0.1950
0.1850
0.1950
47,500
+0.01(+5.41%)
Jan 04, 2017
0.2000
0.2000
0.1850
0.1850
52,926
-0.02(-7.50%)
Jan 03, 2017
0.1850
0.2000
0.1800
0.2000
147,877
+0.01(+5.26%)
Dec 30, 2016
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Dec 29, 2016
0.1900
0.2100
0.1900
0.2000
10,567
+0.00(+0.00%)
Dec 28, 2016
0.1950
0.2000
0.1900
0.2000
111,500
+0.01(+2.56%)
Dec 23, 2016
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Dec 22, 2016
0.1800
0.1950
0.1750
0.1800
206,764
+0.01(+2.86%)
Dec 21, 2016
0.1900
0.1900
0.1700
0.1750
129,220
-0.02(-10.26%)
Dec 20, 2016
0.1950
0.1950
0.1800
0.1950
49,000
+0.01(+2.63%)
Dec 19, 2016
0.1950
0.1950
0.1750
0.1900
82,550
+0.01(+2.70%)
Dec 16, 2016
0.1900
0.1900
0.1800
0.1850
170,250
-0.02(-7.50%)
Dec 15, 2016
0.2000
0.2000
0.1900
0.2000
133,500
+0.00(+0.00%)
Dec 14, 2016
0.1900
0.2150
0.1900
0.2000
216,167
+0.00(+0.00%)
Dec 13, 2016
0.2200
0.2200
0.2000
0.2000
171,875
-0.04(-16.67%)
Dec 12, 2016
0.2600
0.2650
0.2350
0.2400
1,350,309
+0.00(+0.00%)
Dec 09, 2016
0.2200
0.2450
0.2200
0.2400
287,766
+0.02(+11.63%)
Dec 08, 2016
0.2100
0.2200
0.2100
0.2150
65,540
+0.01(+7.50%)
Dec 07, 2016
0.1850
0.2000
0.1850
0.2000
175,303
+0.02(+8.11%)
Dec 06, 2016
0.1750
0.1850
0.1750
0.1850
55,800
+0.01(+2.78%)
Dec 05, 2016
0.1800
0.1850
0.1750
0.1800
107,550
-0.01(-5.26%)
Dec 02, 2016
0.1850
0.1900
0.1850
0.1900
43,500
+0.01(+5.56%)
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
.