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

East Africa Metals Inc (TSV: EAM )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2016 0.1950 0.1950 0.1800 0.1800 31,722 -0.01(-5.26%)
Nov 30, 2016 0.1950 0.1950 0.1800 0.1900 19,720 +0.01(+5.56%)
Nov 29, 2016 0.1900 0.1900 0.1800 0.1800 12,001 +0.00(+0.00%)
Nov 28, 2016 0.1850 0.2000 0.1800 0.1800 30,672 -0.01(-5.26%)
Nov 25, 2016 0.2000 0.2000 0.1800 0.1900 167,950 -0.02(-9.52%)
Nov 24, 2016 0.1900 0.2200 0.1900 0.2100 51,840 +0.01(+7.69%)
Nov 23, 2016 0.1900 0.1950 0.1900 0.1950 2,667 -0.01(-7.14%)
Nov 22, 2016 0.2000 0.2200 0.1900 0.2100 200,105 +0.02(+10.53%)
Nov 21, 2016 0.1850 0.2000 0.1850 0.1900 18,214 -0.01(-5.00%)
Nov 18, 2016 0.1950 0.2250 0.1850 0.2000 227,051 +0.01(+5.26%)
Nov 17, 2016 0.1950 0.1950 0.1900 0.1900 271,500 +0.01(+5.56%)
Nov 16, 2016 0.2200 0.2200 0.1650 0.1800 779,050 -0.04(-16.28%)
Nov 15, 2016 0.2500 0.2600 0.1950 0.2150 506,878 -0.01(-2.27%)
Nov 14, 2016 0.2300 0.2800 0.2100 0.2200 935,448 +0.03(+15.79%)
Nov 11, 2016 0.2100 0.2100 0.1900 0.1900 86,967 -0.02(-9.52%)
Nov 10, 2016 0.1900 0.2150 0.1900 0.2100 171,897 +0.02(+10.53%)
Nov 09, 2016 0.2300 0.2350 0.1900 0.1900 197,120 -0.04(-15.56%)
Nov 08, 2016 0.2350 0.2400 0.2250 0.2250 49,991 -0.01(-6.25%)
Nov 07, 2016 0.2300 0.2400 0.2300 0.2400 156,820 +0.02(+11.63%)
Nov 04, 2016 0.2400 0.2400 0.2150 0.2150 68,500 -0.02(-10.42%)
Nov 03, 2016 0.2500 0.2500 0.2350 0.2400 41,220 -0.01(-4.00%)
Nov 02, 2016 0.2500 0.2500 0.2400 0.2500 480,475 +0.01(+4.17%)
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.