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

East Africa Metals Inc (TSV: EAM )

0.1100 +0.0050 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Oct 31, 2016 0.2250 0.2400 0.2150 0.2400 118,220 +0.02(+9.09%)
Oct 28, 2016 0.2000 0.2250 0.2000 0.2200 270,709 +0.02(+10.00%)
Oct 27, 2016 0.2000 0.2000 0.2000 0.2000 54,761 -0.00(-2.44%)
Oct 26, 2016 0.2150 0.2150 0.2050 0.2050 88,803 -0.01(-4.65%)
Oct 25, 2016 0.1950 0.2200 0.1800 0.2150 360,630 +0.01(+7.50%)
Oct 24, 2016 0.2100 0.2200 0.1950 0.2000 106,633 -0.00(-2.44%)
Oct 21, 2016 0.2200 0.2200 0.2050 0.2050 166,450 -0.02(-8.89%)
Oct 20, 2016 0.2250 0.2400 0.2200 0.2250 92,500 -0.01(-2.17%)
Oct 19, 2016 0.2250 0.2450 0.2200 0.2300 180,386 +0.02(+9.52%)
Oct 18, 2016 0.2150 0.2200 0.2100 0.2100 129,689 -0.02(-8.70%)
Oct 17, 2016 0.2450 0.2450 0.2150 0.2300 101,515 +0.02(+9.52%)
Oct 14, 2016 0.2250 0.2500 0.2100 0.2100 56,500 -0.04(-16.00%)
Oct 13, 2016 0.2150 0.2500 0.2100 0.2500 39,496 +0.02(+11.11%)
Oct 12, 2016 0.2150 0.2450 0.2150 0.2250 32,720 +0.00(+0.00%)
Oct 11, 2016 0.2400 0.2400 0.2150 0.2250 213,220 -0.01(-6.25%)
Oct 07, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 06, 2016 0.2450 0.2450 0.2450 0.2450 1,500 -0.01(-3.92%)
Oct 05, 2016 0.2600 0.2600 0.2400 0.2550 402,967 +0.02(+10.87%)
Oct 04, 2016 0.2100 0.2300 0.1900 0.2300 567,909 +0.02(+6.98%)
Oct 03, 2016 0.2250 0.2250 0.2000 0.2150 137,509 -0.02(-8.51%)
Sep 30, 2016 0.2300 0.2450 0.2300 0.2350 61,100 -0.01(-4.08%)
Sep 29, 2016 0.2450 0.2450 0.2300 0.2450 152,500 +0.00(+0.00%)
Sep 28, 2016 0.2450 0.2650 0.2300 0.2450 402,356 -0.01(-2.00%)
Sep 27, 2016 0.2600 0.2650 0.2400 0.2500 206,865 -0.01(-3.85%)
Sep 26, 2016 0.2800 0.2800 0.2600 0.2600 303,734 -0.01(-3.70%)
Sep 23, 2016 0.2800 0.2800 0.2550 0.2700 55,442 -0.01(-5.26%)
Sep 22, 2016 0.2750 0.3000 0.2550 0.2850 227,067 +0.00(+0.00%)
Sep 21, 2016 0.2900 0.2900 0.2600 0.2850 9,925 +0.00(+0.00%)
Sep 20, 2016 0.2700 0.2850 0.2700 0.2850 34,967 -0.01(-1.72%)
Sep 19, 2016 0.3150 0.3150 0.2850 0.2900 121,500 +0.00(+0.00%)
Sep 16, 2016 0.2900 0.2900 0.2800 0.2900 205,208 +0.00(+0.00%)
Sep 15, 2016 0.2950 0.2950 0.2900 0.2900 103,328 -0.01(-3.33%)
Sep 14, 2016 0.3200 0.3350 0.3000 0.3000 127,500 +0.00(+0.00%)
Sep 13, 2016 0.3300 0.3400 0.3000 0.3000 188,710 -0.04(-10.45%)
Sep 12, 2016 0.3150 0.3350 0.3100 0.3350 180,000 +0.02(+4.69%)
Sep 09, 2016 0.3500 0.3500 0.3200 0.3200 149,207 -0.04(-11.11%)
Sep 08, 2016 0.3050 0.3600 0.3050 0.3600 662,198 +0.05(+16.13%)
Sep 07, 2016 0.3200 0.3200 0.3000 0.3100 435,906 -0.03(-7.46%)
Sep 06, 2016 0.3200 0.3350 0.3100 0.3350 348,001 +0.05(+17.54%)
Sep 02, 2016 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Sep 01, 2016 0.2600 0.2650 0.2400 0.2500 222,258 -0.03(-10.71%)
Aug 31, 2016 0.2700 0.3000 0.2650 0.2800 140,550 -0.00(-1.75%)
Aug 30, 2016 0.2800 0.2850 0.2650 0.2850 135,647 -0.02(-5.00%)
Aug 29, 2016 0.3000 0.3000 0.2800 0.3000 110,247 -0.01(-3.23%)
Aug 26, 2016 0.3100 0.3300 0.3100 0.3100 140,400 -0.02(-4.62%)
Aug 25, 2016 0.3100 0.3250 0.3100 0.3250 49,475 +0.01(+1.56%)
Aug 24, 2016 0.3450 0.3500 0.3200 0.3200 277,334 -0.02(-4.48%)
Aug 23, 2016 0.3450 0.3450 0.3200 0.3350 858,875 +0.02(+6.35%)
Aug 22, 2016 0.3200 0.3400 0.3150 0.3150 135,895 -0.02(-4.55%)
Aug 19, 2016 0.3250 0.3300 0.3050 0.3300 147,200 +0.01(+3.13%)
Aug 18, 2016 0.3250 0.3300 0.3100 0.3200 227,887 +0.03(+8.47%)
Aug 17, 2016 0.3300 0.3300 0.2850 0.2950 346,154 -0.04(-10.61%)
Aug 16, 2016 0.3500 0.3500 0.3300 0.3300 240,474 -0.02(-5.71%)
Aug 15, 2016 0.3500 0.3600 0.3300 0.3500 277,591 +0.00(+0.00%)
Aug 12, 2016 0.3350 0.3500 0.3350 0.3500 333,618 +0.02(+7.69%)
Aug 11, 2016 0.3400 0.3500 0.3250 0.3250 800,605 +0.01(+3.17%)
Aug 10, 2016 0.3100 0.3200 0.3050 0.3150 253,077 +0.02(+6.78%)
Aug 09, 2016 0.3100 0.3200 0.2950 0.2950 375,665 -0.01(-1.67%)
Aug 08, 2016 0.3000 0.3150 0.2950 0.3000 263,015 +0.00(+0.00%)
Aug 05, 2016 0.2900 0.3000 0.2800 0.3000 155,166 +0.01(+3.45%)
Aug 04, 2016 0.2950 0.3000 0.2900 0.2900 15,000 -0.01(-1.69%)
Aug 03, 2016 0.3000 0.3050 0.2950 0.2950 152,474 -0.01(-1.67%)
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.