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 (%)
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%)
Nov 01, 2016 0.2400 0.2400 0.2400 0.2400 86,484 +0.00(+0.00%)
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%)
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.