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 (%)
Nov 29, 2019 0.1450 0.1450 0.1400 0.1400 51,500 -0.01(-6.67%)
Nov 28, 2019 0.1350 0.1500 0.1350 0.1500 70,333 +0.02(+15.38%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1250 0.1300 30,000 -0.01(-3.70%)
Nov 19, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 8,950 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1350 0.1300 0.1350 100,000 +0.01(+3.85%)
Nov 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1250 0.1300 37,400 -0.01(-7.14%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 07, 2019 0.1350 0.1450 0.1350 0.1450 49,000 +0.00(+3.57%)
Nov 06, 2019 0.1450 0.1450 0.1400 0.1400 25,000 -0.01(-6.67%)
Nov 05, 2019 0.1550 0.1700 0.1500 0.1500 25,850 +0.01(+3.45%)
Nov 04, 2019 0.1350 0.1550 0.1350 0.1450 39,000 +0.01(+7.41%)
Oct 31, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 30, 2019 0.1500 0.1500 0.1400 0.1400 75,000 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 25, 2019 0.1400 0.1500 0.1400 0.1450 70,000 +0.00(+3.57%)
Oct 24, 2019 0.1400 0.1400 0.1400 0.1400 130,000 +0.01(+3.70%)
Oct 23, 2019 0.1350 0.1400 0.1350 0.1350 52,647 -0.01(-3.57%)
Oct 22, 2019 0.1350 0.1400 0.1350 0.1400 48,298 +0.01(+3.70%)
Oct 21, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 18, 2019 0.1400 0.1400 0.1400 0.1400 117,500 +0.00(+0.00%)
Oct 17, 2019 0.1350 0.1400 0.1350 0.1400 381,797 +0.01(+3.70%)
Oct 16, 2019 0.1400 0.1400 0.1350 0.1350 213,000 +0.00(+0.00%)
Oct 15, 2019 0.1400 0.1400 0.1350 0.1350 43,873 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 10, 2019 0.1400 0.1400 0.1150 0.1200 62,335 -0.02(-11.11%)
Oct 09, 2019 0.1350 0.1400 0.1350 0.1350 40,600 -0.01(-3.57%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 900 +0.01(+3.70%)
Oct 07, 2019 0.1550 0.1550 0.1350 0.1350 158,113 -0.03(-18.18%)
Oct 02, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Oct 01, 2019 0.1600 0.1600 0.1550 0.1550 26,000 +0.00(+0.00%)
Sep 30, 2019 0.1550 0.1550 0.1550 0.1550 37,000 -0.01(-6.06%)
Sep 27, 2019 0.1550 0.1650 0.1450 0.1650 58,500 +0.01(+3.13%)
Sep 26, 2019 0.1600 0.1600 0.1600 0.1600 55,247 -0.01(-3.03%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 40,800 +0.00(+0.00%)
Sep 24, 2019 0.1700 0.1700 0.1600 0.1650 72,552 -0.01(-8.33%)
Sep 23, 2019 0.1850 0.1850 0.1800 0.1800 122,410 -0.01(-2.70%)
Sep 20, 2019 0.1750 0.1850 0.1750 0.1850 36,500 +0.01(+8.82%)
Sep 19, 2019 0.1700 0.1700 0.1700 0.1700 14,100 +0.00(+0.00%)
Sep 16, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 13, 2019 0.1700 0.1700 0.1650 0.1650 68,084 +0.00(+0.00%)
Sep 12, 2019 0.1650 0.1650 0.1650 0.1650 4,735 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1750 0.1650 0.1650 38,000 -0.01(-2.94%)
Sep 10, 2019 0.1850 0.1850 0.1700 0.1700 20,450 -0.01(-8.11%)
Sep 09, 2019 0.1850 0.1850 0.1850 133 +0.00(+0.00%)
Sep 06, 2019 0.1850 0.1850 0.1850 0.1850 26,000 +0.00(+0.00%)
Sep 05, 2019 0.1850 0.1900 0.1850 0.1850 57,385 -0.01(-5.13%)
Sep 04, 2019 0.1950 0.1950 0.1950 200 +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.