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

East Africa Metals Inc (TSV: EAM )

0.1650 +0.0100 (+6.45%)
Streaming Delayed Price Updated: 1:28 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 (%)
Mar 31, 2020 0.0900 0.0900 0.0900 0.0900 6,802 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 3,667 -0.01(-5.26%)
Mar 26, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 25, 2020 0.0950 0.1050 0.0950 0.1000 27,519 +0.01(+5.26%)
Mar 24, 2020 0.1050 0.1050 0.0950 0.0950 46,416 -0.01(-5.00%)
Mar 23, 2020 0.1000 0.1000 0.1000 0.1000 4,216 +0.00(+0.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-16.67%)
Mar 19, 2020 0.1150 0.1200 0.1150 0.1200 6,333 +0.03(+33.33%)
Mar 18, 2020 0.0950 0.0950 0.0900 0.0900 77,000 -0.01(-5.26%)
Mar 17, 2020 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0950 0.0900 0.0950 82,041 +0.01(+5.56%)
Mar 13, 2020 0.1200 0.1200 0.0850 0.0900 149,300 -0.01(-10.00%)
Mar 12, 2020 0.1100 0.1100 0.1000 0.1000 129,503 -0.00(-4.76%)
Mar 11, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Mar 10, 2020 0.1100 0.1100 0.1050 0.1050 70,000 +0.00(+0.00%)
Mar 09, 2020 0.1050 0.1050 0.0800 0.1050 93,000 +0.00(+0.00%)
Mar 06, 2020 0.1150 0.1300 0.1050 0.1050 39,000 -0.01(-12.50%)
Mar 05, 2020 0.1350 0.1350 0.1200 0.1200 37,797 -0.02(-11.11%)
Mar 04, 2020 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
Mar 02, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 3,664 -0.01(-6.90%)
Feb 26, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 25, 2020 0.1450 0.1450 0.1450 0.1450 18,700 -0.01(-3.33%)
Feb 24, 2020 0.1600 0.1650 0.1500 0.1500 147,231 -0.02(-9.09%)
Feb 21, 2020 0.1600 0.1700 0.1600 0.1650 208,900 +0.01(+3.13%)
Feb 20, 2020 0.1400 0.1600 0.1400 0.1600 361,647 +0.02(+14.29%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 16,273 +0.00(+0.00%)
Feb 18, 2020 0.1350 0.1400 0.1350 0.1400 59,733 +0.01(+3.70%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+3.45%)
Feb 11, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 52,250 +0.00(+0.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 06, 2020 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1500 0.1450 0.1500 61,000 +0.01(+3.45%)
Feb 03, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 31, 2020 0.1350 0.1350 0.1350 0.1350 3,010 -0.01(-3.57%)
Jan 30, 2020 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1400 0.1400 0.1400 50,600 +0.01(+3.70%)
Jan 28, 2020 0.1400 0.1450 0.1350 0.1350 40,500 -0.02(-12.90%)
Jan 27, 2020 0.1450 0.1550 0.1450 0.1550 8,500 +0.01(+3.33%)
Jan 24, 2020 0.1400 0.1550 0.1400 0.1500 81,141 +0.01(+11.11%)
Jan 23, 2020 0.1350 0.1350 0.1350 0.1350 60,067 -0.01(-3.57%)
Jan 22, 2020 0.1400 0.1400 0.1350 0.1400 148,000 +0.00(+0.00%)
Jan 21, 2020 0.1500 0.1550 0.1400 0.1400 43,000 -0.01(-6.67%)
Jan 20, 2020 0.1400 0.1500 0.1400 0.1500 62,500 +0.01(+7.14%)
Jan 17, 2020 0.1400 0.1400 0.1400 89 +0.00(+0.00%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1400 31,793 -0.01(-6.67%)
Jan 15, 2020 0.1550 0.1550 0.1500 0.1500 195,533 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 13,110 +0.00(+0.00%)
Jan 13, 2020 0.1500 0.1500 0.1500 0.1500 72,400 +0.00(+0.00%)
Jan 10, 2020 0.1550 0.1550 0.1500 0.1500 9,500 +0.00(+0.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0.1500 16,596 +0.00(+0.00%)
Jan 08, 2020 0.1500 0.1500 0.1500 0.1500 125,000 +0.00(+0.00%)
Jan 07, 2020 0.1450 0.1500 0.1450 0.1500 22,132 +0.01(+3.45%)
Jan 06, 2020 0.1400 0.1450 0.1400 0.1450 27,333 +0.00(+3.57%)
Jan 03, 2020 0.1400 0.1400 0.1400 0.1400 22,430 +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.