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

East Africa Metals Inc (TSV: EAM )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2015 0.0850 0.0850 0.0850 887 +0.01(+13.33%)
Jan 29, 2015 0.0800 0.0800 0.0750 0.0750 21,241 -0.01(-6.25%)
Jan 28, 2015 0.0800 0.0800 0.0800 0.0800 17,067 +0.00(+0.00%)
Jan 27, 2015 0.0800 0.0800 0.0800 0.0800 110,330 +0.00(+0.00%)
Jan 26, 2015 0.0800 0.0800 0.0800 0.0800 1,333 -0.01(-15.79%)
Jan 23, 2015 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jan 22, 2015 0.0800 0.1000 0.0800 0.1000 52,042 +0.02(+25.00%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 20,234 -0.01(-11.11%)
Jan 20, 2015 0.0850 0.0900 0.0850 0.0900 68,666 +0.00(+0.00%)
Jan 19, 2015 0.0800 0.0900 0.0800 0.0900 261,844 +0.02(+28.57%)
Jan 16, 2015 0.0800 0.0800 0.0700 0.0700 4,632 -0.00(-6.67%)
Jan 15, 2015 0.0800 0.0850 0.0750 0.0750 320,416 +0.00(+7.14%)
Jan 13, 2015 0.0700 0.0700 0.0700 499 -0.00(-6.67%)
Jan 12, 2015 0.0750 0.0750 0.0750 0.0750 1,800 +0.00(+7.14%)
Jan 09, 2015 0.0700 0.0700 0.0700 0.0700 9,999 +0.00(+0.00%)
Jan 08, 2015 0.0700 0.0700 0.0700 0.0700 85,822 -0.00(-6.67%)
Jan 05, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 02, 2015 0.0700 0.0700 0.0700 0.0700 8,067 +0.00(+0.00%)
Dec 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2014 0.0700 0.0700 0.0700 0.0700 5,500 -0.00(-6.67%)
Dec 23, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 22, 2014 0.0750 0.0750 0.0700 0.0700 21,783 -0.00(-6.67%)
Dec 19, 2014 0.0700 0.0750 0.0700 0.0750 78,327 +0.00(+7.14%)
Dec 18, 2014 0.0700 0.0700 0.0700 0.0700 49,609 +0.01(+7.69%)
Dec 17, 2014 0.0700 0.0700 0.0650 0.0650 196,818 -0.01(-7.14%)
Dec 16, 2014 0.0700 0.0700 0.0700 0.0700 9,623 +0.00(+0.00%)
Dec 15, 2014 0.0700 0.0800 0.0700 0.0700 134,993 +0.00(+0.00%)
Dec 12, 2014 0.0650 0.0750 0.0650 0.0700 25,782 +0.01(+7.69%)
Dec 11, 2014 0.0650 0.0650 0.0650 0.0650 1,422 +0.00(+0.00%)
Dec 10, 2014 0.0650 0.0650 0.0650 0.0650 16,640 -0.01(-13.33%)
Dec 09, 2014 0.0700 0.0750 0.0650 0.0750 72,416 -0.01(-6.25%)
Dec 08, 2014 0.0700 0.0800 0.0700 0.0800 97,000 +0.01(+6.67%)
Dec 05, 2014 0.0700 0.0750 0.0700 0.0750 9,641 +0.00(+7.14%)
Dec 04, 2014 0.0700 0.0700 0.0700 0.0700 67,333 -0.01(-12.50%)
Dec 03, 2014 0.0800 0.0800 0.0800 0.0800 32,694 +0.00(+0.00%)
Dec 02, 2014 0.0800 0.0800 0.0800 0.0800 2,347 +0.00(+0.00%)
Dec 01, 2014 0.0750 0.0800 0.0750 0.0800 38,086 +0.00(+0.00%)
Nov 28, 2014 0.0800 0.0800 0.0800 0.0800 53,099 -0.01(-15.79%)
Nov 27, 2014 0.0800 0.0950 0.0800 0.0950 29,100 +0.01(+18.75%)
Nov 26, 2014 0.0950 0.0950 0.0800 0.0800 51,559 -0.01(-5.88%)
Nov 25, 2014 0.0800 0.0850 0.0800 0.0850 58,833 +0.01(+6.25%)
Nov 24, 2014 0.0800 0.0800 0.0800 0.0800 4,356 -0.01(-15.79%)
Nov 21, 2014 0.0850 0.0950 0.0850 0.0950 107,245 +0.01(+5.56%)
Nov 20, 2014 0.0900 0.0900 0.0900 0.0900 18,548 +0.01(+12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0.0800 2,845 +0.00(+0.00%)
Nov 18, 2014 0.0950 0.0950 0.0800 0.0800 56,500 +0.00(+0.00%)
Nov 17, 2014 0.0800 0.0800 0.0800 0.0800 5,205 +0.00(+0.00%)
Nov 14, 2014 0.0800 0.0800 0.0800 0.0800 10,666 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.0800 0.0800 0.0800 12,059 +0.00(+0.00%)
Nov 12, 2014 0.0800 0.0800 0.0800 0.0800 42,199 -0.01(-5.88%)
Nov 11, 2014 0.0800 0.0850 0.0800 0.0850 24,781 +0.01(+6.25%)
Nov 10, 2014 0.0750 0.0800 0.0750 0.0800 12,099 -0.01(-5.88%)
Nov 07, 2014 0.0750 0.0850 0.0750 0.0850 120,765 +0.01(+13.33%)
Nov 05, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 04, 2014 0.0800 0.0800 0.0700 0.0700 55,709 -0.01(-12.50%)
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.