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 (%)
Oct 31, 2018 0.1700 0.1700 0.1700 110 +0.00(+0.00%)
Oct 30, 2018 0.1700 0.1700 0.1700 0.1700 15,717 +0.00(+0.00%)
Oct 29, 2018 0.1700 0.1700 0.1700 0.1700 4,287 -0.00(-2.86%)
Oct 26, 2018 0.1700 0.1750 0.1700 0.1750 13,000 +0.00(+2.94%)
Oct 25, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Oct 24, 2018 0.1750 0.1800 0.1700 0.1700 33,651 -0.00(-2.86%)
Oct 23, 2018 0.1750 0.1750 0.1750 330 +0.00(+0.00%)
Oct 22, 2018 0.1800 0.1800 0.1750 0.1750 10,785 -0.01(-5.41%)
Oct 19, 2018 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+5.56%)
Oct 17, 2018 0.1800 0.1800 0.1800 0.1800 2,309 +0.00(+0.00%)
Oct 16, 2018 0.1850 0.1950 0.1750 0.1800 110,500 -0.01(-2.70%)
Oct 15, 2018 0.1850 0.2000 0.1850 0.1850 66,500 +0.01(+5.71%)
Oct 12, 2018 0.1750 0.2000 0.1750 0.1750 72,833 -0.02(-10.26%)
Oct 11, 2018 0.1800 0.1950 0.1800 0.1950 4,163 -0.01(-2.50%)
Oct 10, 2018 0.1800 0.2000 0.1800 0.2000 8,000 +0.00(+0.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 04, 2018 0.1800 0.1900 0.1800 0.1850 43,500 +0.01(+8.82%)
Oct 03, 2018 0.1700 0.1700 0.1700 0.1700 40,500 -0.01(-5.56%)
Oct 02, 2018 0.1900 0.1900 0.1700 0.1800 172,966 -0.02(-7.69%)
Oct 01, 2018 0.1900 0.1950 0.1900 0.1950 115,871 +0.01(+2.63%)
Sep 28, 2018 0.2000 0.2000 0.1700 0.1900 327,550 -0.01(-5.00%)
Sep 27, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Sep 26, 2018 0.2050 0.2050 0.2000 0.2000 155,045 +0.00(+0.00%)
Sep 25, 2018 0.2150 0.2200 0.2000 0.2000 107,833 -0.02(-9.09%)
Sep 24, 2018 0.2100 0.2200 0.2100 0.2200 20,999 +0.00(+0.00%)
Sep 21, 2018 0.2150 0.2200 0.2100 0.2200 21,300 +0.01(+2.33%)
Sep 20, 2018 0.2150 0.2400 0.2150 0.2150 35,966 -0.02(-6.52%)
Sep 19, 2018 0.2350 0.2400 0.2300 0.2300 254,800 +0.01(+2.22%)
Sep 18, 2018 0.2150 0.2250 0.2150 0.2250 24,000 +0.01(+4.65%)
Sep 17, 2018 0.2150 0.2150 0.2150 0.2150 1,210 +0.00(+0.00%)
Sep 14, 2018 0.2300 0.2300 0.2150 0.2150 30,050 -0.01(-2.27%)
Sep 13, 2018 0.2200 0.2200 0.2200 0.2200 57,000 +0.00(+0.00%)
Sep 12, 2018 0.2250 0.2300 0.2200 0.2200 52,346 -0.01(-2.22%)
Sep 11, 2018 0.2300 0.2400 0.2250 0.2250 25,833 -0.01(-4.26%)
Sep 10, 2018 0.2500 0.2500 0.2300 0.2350 44,150 -0.01(-4.08%)
Sep 07, 2018 0.2600 0.2600 0.2450 0.2450 5,565 -0.01(-2.00%)
Sep 06, 2018 0.2500 0.2650 0.2350 0.2500 135,368 -0.01(-3.85%)
Sep 05, 2018 0.2800 0.2850 0.2600 0.2600 181,327 -0.02(-7.14%)
Sep 04, 2018 0.2800 0.2900 0.2700 0.2800 1,082,527 +0.02(+5.66%)
Aug 31, 2018 0.2650 0.2650 0.2650 0 +0.06(+26.19%)
Aug 30, 2018 0.2000 0.2100 0.2000 0.2100 35,500 +0.01(+5.00%)
Aug 29, 2018 0.1750 0.2000 0.1750 0.2000 46,000 +0.03(+14.29%)
Aug 28, 2018 0.1800 0.1800 0.1750 0.1750 69,500 -0.01(-5.41%)
Aug 27, 2018 0.1850 0.1850 0.1850 0.1850 27,054 -0.01(-2.63%)
Aug 24, 2018 0.1900 0.2000 0.1850 0.1900 134,066 -0.01(-5.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 28,088 -0.00(-2.44%)
Aug 22, 2018 0.2000 0.2300 0.2000 0.2050 320,100 +0.00(+0.00%)
Aug 21, 2018 0.1900 0.2100 0.1900 0.2050 98,213 +0.01(+7.89%)
Aug 20, 2018 0.2000 0.2000 0.1900 0.1900 280,800 -0.01(-2.56%)
Aug 17, 2018 0.1850 0.2000 0.1800 0.1950 363,900 +0.02(+8.33%)
Aug 16, 2018 0.1550 0.1800 0.1450 0.1800 90,000 +0.03(+20.00%)
Aug 15, 2018 0.1450 0.1500 0.1450 0.1500 28,300 +0.01(+7.14%)
Aug 14, 2018 0.1400 0.1500 0.1400 0.1400 37,977 -0.01(-9.68%)
Aug 10, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 09, 2018 0.1450 0.1500 0.1450 0.1500 107,500 +0.01(+3.45%)
Aug 08, 2018 0.1600 0.1600 0.1400 0.1450 89,500 -0.02(-9.38%)
Aug 07, 2018 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-3.03%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 02, 2018 0.1750 0.1800 0.1700 0.1700 57,951 -0.00(-2.86%)
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.