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

East Africa Metals Inc (TSV: EAM )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 30, 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 31, 2018 0.1800 0.1850 0.1750 0.1750 40,022 -0.01(-2.78%)
Jul 30, 2018 0.1750 0.1800 0.1750 0.1800 44,222 +0.01(+2.86%)
Jul 26, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 25, 2018 0.1800 0.1800 0.1800 0.1800 16,400 -0.02(-10.00%)
Jul 24, 2018 0.1900 0.2000 0.1900 0.2000 17,500 +0.02(+11.11%)
Jul 23, 2018 0.1800 0.1800 0.1800 0.1800 1,164 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 17, 2018 0.1850 0.1850 0.1850 99 -0.03(-13.95%)
Jul 16, 2018 0.2150 0.2150 0.2150 0.2150 9,500 +0.01(+2.38%)
Jul 13, 2018 0.1900 0.2100 0.1800 0.2100 204,500 +0.04(+20.00%)
Jul 12, 2018 0.1750 0.1750 0.1700 0.1750 59,500 -0.03(-12.50%)
Jul 11, 2018 0.2000 0.2000 0.2000 0.2000 12,400 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2018 0.1900 0.2000 0.1900 0.2000 31,140 +0.00(+0.00%)
Jul 04, 2018 0.1900 0.2000 0.1900 0.2000 15,022 +0.03(+17.65%)
Jul 03, 2018 0.1900 0.1900 0.1700 0.1700 5,305 -0.02(-10.53%)
Jun 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 28, 2018 0.1800 0.1900 0.1550 0.1900 69,300 +0.00(+0.00%)
Jun 27, 2018 0.1900 0.1900 0.1900 0.1900 6,300 +0.01(+2.70%)
Jun 26, 2018 0.1850 0.1850 0.1850 0.1850 9,000 -0.04(-15.91%)
Jun 25, 2018 0.2000 0.2200 0.2000 0.2200 40,500 +0.03(+15.79%)
Jun 22, 2018 0.2050 0.2050 0.1900 0.1900 37,336 -0.02(-11.63%)
Jun 19, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 18, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 15, 2018 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Jun 13, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jun 12, 2018 0.2400 0.2400 0.2200 0.2200 5,825 +0.00(+0.00%)
Jun 11, 2018 0.2400 0.2400 0.2200 0.2200 4,000 -0.02(-8.33%)
Jun 07, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 04, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 01, 2018 0.2500 0.2500 0.2500 0.2500 14,500 +0.01(+2.04%)
May 31, 2018 0.2350 0.2450 0.2150 0.2450 50,000 +0.00(+0.00%)
May 30, 2018 0.2450 0.2450 0.2400 0.2450 26,500 +0.01(+2.08%)
May 29, 2018 0.2400 0.2450 0.2400 0.2400 46,600 -0.01(-2.04%)
May 28, 2018 0.2400 0.2450 0.2400 0.2450 66,580 +0.00(+0.00%)
May 25, 2018 0.2150 0.2450 0.2150 0.2450 46,500 +0.03(+13.95%)
May 24, 2018 0.2350 0.2400 0.2150 0.2150 13,200 -0.02(-8.51%)
May 23, 2018 0.2250 0.2350 0.2250 0.2350 67,000 +0.01(+6.82%)
May 22, 2018 0.2200 0.2200 0.2200 0.2200 8,400 +0.00(+0.00%)
May 17, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 16, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
May 15, 2018 0.2150 0.2150 0.2100 0.2100 27,783 -0.01(-2.33%)
May 14, 2018 0.2400 0.2400 0.2150 0.2150 5,750 -0.02(-10.42%)
May 10, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 09, 2018 0.2300 0.2400 0.2200 0.2400 77,000 +0.00(+0.00%)
May 08, 2018 0.2350 0.2400 0.2350 0.2400 39,000 -0.01(-2.04%)
May 07, 2018 0.2150 0.2450 0.2150 0.2450 176,100 +0.04(+19.51%)
May 04, 2018 0.2100 0.2300 0.2050 0.2050 76,300 -0.03(-10.87%)
May 03, 2018 0.2300 0.2300 0.2300 0.2300 23,000 +0.00(+0.00%)
May 02, 2018 0.2350 0.2400 0.2300 0.2300 130,700 +0.00(+0.00%)
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.