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

East Africa Metals Inc (TSV: EAM )

0.1550 +0.0350 (+29.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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, 2017 0.2550 0.2550 0.2250 0.2250 103,442 -0.03(-11.76%)
Oct 30, 2017 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
Oct 27, 2017 0.2300 0.2550 0.2250 0.2500 118,600 +0.02(+8.70%)
Oct 26, 2017 0.2350 0.2350 0.2300 0.2300 12,167 -0.00(-2.13%)
Oct 25, 2017 0.2350 0.2350 0.2250 0.2350 71,500 -0.01(-2.08%)
Oct 24, 2017 0.2300 0.2500 0.2300 0.2400 170,108 +0.01(+4.35%)
Oct 23, 2017 0.2350 0.2350 0.2300 0.2300 86,000 -0.00(-2.13%)
Oct 20, 2017 0.2350 0.2450 0.2350 0.2350 31,496 +0.00(+0.00%)
Oct 19, 2017 0.2350 0.2350 0.2300 0.2350 65,325 +0.00(+0.00%)
Oct 18, 2017 0.2400 0.2400 0.2350 0.2350 49,000 -0.01(-2.08%)
Oct 17, 2017 0.2350 0.2400 0.2350 0.2400 19,500 +0.00(+0.00%)
Oct 16, 2017 0.2400 0.2400 0.2400 0.2400 49,067 -0.02(-7.69%)
Oct 13, 2017 0.2350 0.2600 0.2350 0.2600 17,500 +0.03(+10.64%)
Oct 12, 2017 0.2450 0.2450 0.2350 0.2350 107,000 -0.03(-9.62%)
Oct 11, 2017 0.2450 0.2600 0.2350 0.2600 76,665 +0.01(+1.96%)
Oct 10, 2017 0.2400 0.2550 0.2400 0.2550 109,338 +0.02(+6.25%)
Oct 06, 2017 0.2350 0.2400 0.2350 0.2400 81,200 -0.01(-2.04%)
Oct 05, 2017 0.2400 0.2450 0.2350 0.2450 50,930 -0.02(-5.77%)
Oct 04, 2017 0.2300 0.2600 0.2300 0.2600 167,910 -0.02(-7.14%)
Oct 03, 2017 0.2650 0.2800 0.2650 0.2800 169,139 -0.00(-1.75%)
Oct 02, 2017 0.2800 0.2900 0.2700 0.2850 586,734 +0.02(+9.62%)
Sep 29, 2017 0.2400 0.2600 0.2250 0.2600 299,869 +0.03(+13.04%)
Sep 28, 2017 0.2250 0.2400 0.2200 0.2300 122,500 +0.01(+2.22%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2250 176,108 +0.01(+2.27%)
Sep 26, 2017 0.2250 0.2300 0.2200 0.2200 72,000 +0.00(+0.00%)
Sep 25, 2017 0.2250 0.2250 0.2200 0.2200 77,500 -0.02(-8.33%)
Sep 22, 2017 0.2400 0.2400 0.2350 0.2400 147,000 +0.01(+2.13%)
Sep 21, 2017 0.2250 0.2350 0.2250 0.2350 115,500 +0.01(+4.44%)
Sep 20, 2017 0.2250 0.2250 0.2250 0.2250 50,500 +0.00(+0.00%)
Sep 19, 2017 0.2250 0.2250 0.2250 0.2250 26,621 +0.00(+0.00%)
Sep 18, 2017 0.2250 0.2250 0.2250 0.2250 3,500 +0.01(+2.27%)
Sep 15, 2017 0.2250 0.2250 0.2100 0.2200 172,450 -0.01(-2.22%)
Sep 14, 2017 0.2300 0.2300 0.2250 0.2250 45,000 -0.01(-2.17%)
Sep 13, 2017 0.2400 0.2400 0.2300 0.2300 50,500 -0.00(-2.13%)
Sep 12, 2017 0.2350 0.2350 0.2350 0.2350 54,000 +0.01(+4.44%)
Sep 11, 2017 0.2450 0.2450 0.2200 0.2250 50,533 -0.01(-4.26%)
Sep 08, 2017 0.2300 0.2350 0.2300 0.2350 11,500 +0.01(+6.82%)
Sep 07, 2017 0.2200 0.2200 0.2200 0.2200 1,765 -0.01(-2.22%)
Sep 06, 2017 0.2200 0.2250 0.2200 0.2250 48,000 +0.02(+7.14%)
Sep 05, 2017 0.2350 0.2350 0.2050 0.2100 224,000 -0.03(-12.50%)
Sep 01, 2017 0.2450 0.2450 0.2400 0.2400 62,000 -0.01(-2.04%)
Aug 31, 2017 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Aug 30, 2017 0.2650 0.2650 0.2400 0.2400 17,323 -0.01(-4.00%)
Aug 29, 2017 0.2450 0.2500 0.2450 0.2500 42,333 +0.01(+4.17%)
Aug 28, 2017 0.2500 0.2600 0.2400 0.2400 37,993 +0.00(+0.00%)
Aug 25, 2017 0.2400 0.2400 0.2400 0.2400 19,500 +0.00(+0.00%)
Aug 24, 2017 0.2400 0.2450 0.2400 0.2400 75,716 -0.01(-2.04%)
Aug 23, 2017 0.2700 0.2700 0.2450 0.2450 25,877 -0.01(-2.00%)
Aug 22, 2017 0.2550 0.2550 0.2500 0.2500 60,665 -0.02(-5.66%)
Aug 21, 2017 0.2600 0.2650 0.2600 0.2650 8,667 -0.02(-5.36%)
Aug 18, 2017 0.2900 0.2900 0.2800 0.2800 48,000 -0.01(-3.45%)
Aug 17, 2017 0.2700 0.2900 0.2700 0.2900 58,419 +0.03(+13.73%)
Aug 16, 2017 0.2600 0.2600 0.2500 0.2550 50,995 -0.03(-8.93%)
Aug 15, 2017 0.2900 0.2900 0.2750 0.2800 218,760 -0.00(-1.75%)
Aug 14, 2017 0.2900 0.3000 0.2850 0.2850 363,736 -0.01(-1.72%)
Aug 11, 2017 0.2500 0.2900 0.2500 0.2900 325,832 +0.04(+16.00%)
Aug 10, 2017 0.2500 0.2500 0.2500 0.2500 10,330 -0.01(-3.85%)
Aug 09, 2017 0.2550 0.2600 0.2250 0.2600 114,943 +0.02(+6.12%)
Aug 08, 2017 0.2400 0.2600 0.2400 0.2450 12,825 -0.02(-7.55%)
Aug 04, 2017 0.2600 0.2650 0.2600 0.2650 29,230 +0.01(+1.92%)
Aug 03, 2017 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+4.00%)
Aug 02, 2017 0.2500 0.2500 0.2500 0.2500 9,892 +0.01(+2.04%)
Aug 01, 2017 0.2450 0.2450 0.2400 0.2450 24,300 -0.01(-2.00%)
Jul 31, 2017 0.2650 0.2650 0.2500 0.2500 13,550 -0.02(-5.66%)
Jul 28, 2017 0.2500 0.2650 0.2500 0.2650 5,300 +0.01(+1.92%)
Jul 27, 2017 0.2650 0.2700 0.2400 0.2600 250,686 -0.01(-1.89%)
Jul 26, 2017 0.2550 0.2650 0.2500 0.2650 86,700 +0.02(+6.00%)
Jul 25, 2017 0.2600 0.2700 0.2500 0.2500 23,615 +0.00(+0.00%)
Jul 24, 2017 0.2650 0.2750 0.2500 0.2500 114,800 -0.01(-3.85%)
Jul 21, 2017 0.2700 0.2750 0.2600 0.2600 145,579 +0.01(+4.00%)
Jul 20, 2017 0.2500 0.2800 0.2500 0.2500 539,300 +0.02(+6.38%)
Jul 19, 2017 0.1950 0.2350 0.1950 0.2350 47,500 +0.02(+11.90%)
Jul 18, 2017 0.2400 0.2400 0.2100 0.2100 77,000 +0.01(+5.00%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 89,875 +0.02(+11.11%)
Jul 14, 2017 0.2000 0.2000 0.1800 0.1800 9,667 -0.02(-10.00%)
Jul 13, 2017 0.1950 0.2000 0.1950 0.2000 38,500 +0.01(+2.56%)
Jul 12, 2017 0.2000 0.2000 0.1900 0.1950 107,500 -0.01(-2.50%)
Jul 11, 2017 0.1950 0.2000 0.1900 0.2000 129,000 +0.01(+2.56%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 10,200 +0.00(+0.00%)
Jul 07, 2017 0.2050 0.2050 0.1950 0.1950 6,500 -0.01(-4.88%)
Jul 06, 2017 0.1900 0.2050 0.1900 0.2050 1,133 +0.02(+13.89%)
Jul 05, 2017 0.2000 0.2000 0.1800 0.1800 177,000 -0.02(-10.00%)
Jul 04, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2000 0.2000 0.2000 0.2000 40,500 -0.01(-4.76%)
Jun 29, 2017 0.2050 0.2100 0.1950 0.2100 119,867 +0.01(+2.44%)
Jun 28, 2017 0.2100 0.2100 0.2050 0.2050 20,976 -0.01(-4.65%)
Jun 27, 2017 0.2100 0.2150 0.2100 0.2150 22,550 +0.00(+0.00%)
Jun 26, 2017 0.2250 0.2400 0.2150 0.2150 13,500 +0.01(+2.38%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Jun 22, 2017 0.2250 0.2250 0.2100 0.2100 97,833 -0.02(-6.67%)
Jun 21, 2017 0.2150 0.2250 0.2150 0.2250 37,952 +0.01(+4.65%)
Jun 20, 2017 0.2300 0.2400 0.2150 0.2150 49,000 -0.01(-2.27%)
Jun 19, 2017 0.2300 0.2400 0.2200 0.2200 103,697 -0.01(-6.38%)
Jun 16, 2017 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+4.44%)
Jun 15, 2017 0.2400 0.2400 0.2250 0.2250 30,833 -0.01(-6.25%)
Jun 14, 2017 0.2500 0.2500 0.2350 0.2400 75,659 -0.02(-7.69%)
Jun 13, 2017 0.2500 0.2600 0.2400 0.2600 16,250 -0.01(-1.89%)
Jun 12, 2017 0.2500 0.2650 0.2500 0.2650 113,500 +0.05(+20.45%)
Jun 09, 2017 0.2200 0.2200 0.2200 0.2200 84,067 -0.01(-4.35%)
Jun 08, 2017 0.2350 0.2350 0.2250 0.2300 74,100 -0.00(-2.13%)
Jun 07, 2017 0.2300 0.2350 0.2250 0.2350 130,000 +0.00(+2.17%)
Jun 06, 2017 0.2550 0.2600 0.2250 0.2300 513,327 -0.01(-6.12%)
Jun 05, 2017 0.2500 0.2500 0.2450 0.2450 14,067 -0.02(-7.55%)
Jun 02, 2017 0.2600 0.2650 0.2550 0.2650 100,050 +0.01(+1.92%)
Jun 01, 2017 0.2650 0.2650 0.2450 0.2600 72,300 -0.01(-3.70%)
May 31, 2017 0.2500 0.2700 0.2500 0.2700 88,439 +0.00(+0.00%)
May 30, 2017 0.2750 0.2800 0.2700 0.2700 349,008 -0.01(-3.57%)
May 29, 2017 0.2800 0.2800 0.2700 0.2800 502,958 +0.03(+12.00%)
May 26, 2017 0.2600 0.2700 0.2500 0.2500 41,685 +0.00(+0.00%)
May 25, 2017 0.2600 0.2600 0.2500 0.2500 82,425 -0.01(-3.85%)
May 24, 2017 0.2650 0.2700 0.2450 0.2600 142,433 -0.01(-3.70%)
May 23, 2017 0.2650 0.2700 0.2550 0.2700 67,800 +0.00(+0.00%)
May 19, 2017 0.2700 0.2700 0.2500 0.2700 84,906 -0.02(-6.90%)
May 18, 2017 0.2850 0.2900 0.2800 0.2900 107,400 +0.02(+9.43%)
May 17, 2017 0.2650 0.2700 0.2500 0.2650 99,625 -0.02(-5.36%)
May 16, 2017 0.2650 0.2800 0.2650 0.2800 19,000 +0.00(+0.00%)
May 15, 2017 0.2900 0.2900 0.2800 0.2800 31,660 +0.00(+0.00%)
May 12, 2017 0.2900 0.2900 0.2700 0.2800 52,000 -0.01(-3.45%)
May 11, 2017 0.3200 0.3250 0.2700 0.2900 1,469,412 +0.01(+1.75%)
May 10, 2017 0.2350 0.2850 0.2350 0.2850 180,333 +0.05(+23.91%)
May 09, 2017 0.2300 0.2400 0.2100 0.2300 116,800 -0.01(-4.17%)
May 08, 2017 0.2500 0.2550 0.2350 0.2400 48,349 -0.01(-2.04%)
May 05, 2017 0.2400 0.2550 0.2400 0.2450 165,755 +0.01(+4.26%)
May 04, 2017 0.2600 0.2600 0.2300 0.2350 283,372 -0.02(-7.84%)
May 03, 2017 0.2600 0.2600 0.2500 0.2550 168,700 -0.02(-5.56%)
May 02, 2017 0.2650 0.2750 0.2650 0.2700 93,800 +0.01(+3.85%)
May 01, 2017 0.2650 0.2650 0.2600 0.2600 13,000 -0.01(-1.89%)
Apr 28, 2017 0.2700 0.2700 0.2650 0.2650 122,602 -0.02(-5.36%)
Apr 27, 2017 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 26, 2017 0.2750 0.2800 0.2750 0.2800 58,766 -0.00(-1.75%)
Apr 25, 2017 0.2800 0.2850 0.2800 0.2850 156,572 +0.00(+1.79%)
Apr 24, 2017 0.2850 0.2900 0.2700 0.2800 491,597 +0.01(+3.70%)
Apr 21, 2017 0.2700 0.2700 0.2650 0.2700 56,509 +0.00(+0.00%)
Apr 20, 2017 0.2750 0.2750 0.2650 0.2700 38,484 -0.01(-1.82%)
Apr 19, 2017 0.2750 0.2900 0.2750 0.2750 108,045 +0.00(+0.00%)
Apr 18, 2017 0.2900 0.2900 0.2700 0.2750 51,950 -0.01(-5.17%)
Apr 17, 2017 0.2750 0.2900 0.2700 0.2900 52,025 +0.01(+3.57%)
Apr 13, 2017 0.2550 0.2800 0.2550 0.2800 105,352 +0.02(+7.69%)
Apr 12, 2017 0.2700 0.2700 0.2600 0.2600 119,000 -0.01(-3.70%)
Apr 11, 2017 0.2700 0.2800 0.2650 0.2700 27,391 +0.01(+1.89%)
Apr 10, 2017 0.2650 0.2650 0.2650 0.2650 32,700 -0.02(-5.36%)
Apr 07, 2017 0.2900 0.2900 0.2800 0.2800 55,153 -0.00(-1.75%)
Apr 06, 2017 0.2800 0.2900 0.2800 0.2850 31,800 +0.02(+7.55%)
Apr 05, 2017 0.2650 0.2650 0.2650 0.2650 63,166 -0.01(-1.85%)
Apr 04, 2017 0.2750 0.2800 0.2600 0.2700 195,081 +0.00(+0.00%)
Apr 03, 2017 0.2800 0.2800 0.2700 0.2700 72,443 -0.01(-3.57%)
Mar 31, 2017 0.2650 0.2800 0.2650 0.2800 47,431 +0.02(+5.66%)
Mar 30, 2017 0.2650 0.2650 0.2650 0.2650 6,660 -0.01(-1.85%)
Mar 29, 2017 0.2750 0.2750 0.2650 0.2700 222,500 -0.01(-3.57%)
Mar 28, 2017 0.3000 0.3000 0.2800 0.2800 98,500 -0.01(-5.08%)
Mar 27, 2017 0.3200 0.3200 0.2900 0.2950 834,522 +0.01(+1.72%)
Mar 24, 2017 0.2950 0.3100 0.2900 0.2900 386,733 +0.00(+0.00%)
Mar 23, 2017 0.2850 0.2900 0.2750 0.2900 221,107 +0.02(+7.41%)
Mar 22, 2017 0.2650 0.2750 0.2650 0.2700 70,700 +0.01(+1.89%)
Mar 21, 2017 0.2900 0.2900 0.2650 0.2650 112,195 -0.02(-5.36%)
Mar 20, 2017 0.2750 0.2800 0.2750 0.2800 116,626 +0.02(+7.69%)
Mar 17, 2017 0.2700 0.2750 0.2550 0.2600 179,400 -0.02(-5.45%)
Mar 16, 2017 0.2550 0.2900 0.2550 0.2750 72,600 +0.03(+10.00%)
Mar 15, 2017 0.2500 0.2650 0.2500 0.2500 97,283 +0.00(+0.00%)
Mar 14, 2017 0.2650 0.2650 0.2500 0.2500 112,000 -0.01(-3.85%)
Mar 13, 2017 0.2950 0.2950 0.2600 0.2600 68,427 -0.03(-10.34%)
Mar 10, 2017 0.2850 0.2900 0.2750 0.2900 158,697 +0.02(+7.41%)
Mar 09, 2017 0.3000 0.3000 0.2650 0.2700 226,150 -0.02(-8.47%)
Mar 08, 2017 0.3000 0.3050 0.2950 0.2950 734,098 +0.01(+5.36%)
Mar 07, 2017 0.2800 0.2800 0.2600 0.2800 166,788 +0.01(+3.70%)
Mar 06, 2017 0.2950 0.2950 0.2700 0.2700 139,492 -0.01(-5.26%)
Mar 03, 2017 0.2900 0.3000 0.2850 0.2850 278,103 +0.01(+5.56%)
Mar 02, 2017 0.2600 0.2750 0.2600 0.2700 98,905 +0.02(+8.00%)
Mar 01, 2017 0.2550 0.2550 0.2500 0.2500 42,874 +0.00(+0.00%)
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%)
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.