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

East Africa Metals Inc (TSV: EAM )

0.1050 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 26, 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 (%)
Apr 29, 2014 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 28, 2014 0.1350 0.1350 0.1300 0.1300 135,000 -0.01(-3.70%)
Apr 25, 2014 0.1350 0.1350 0.1300 0.1350 59,599 +0.01(+8.00%)
Apr 24, 2014 0.1250 0.1250 0.1250 0.1250 6,334 -0.01(-3.85%)
Apr 23, 2014 0.1250 0.1300 0.1250 0.1300 103,833 +0.00(+0.00%)
Apr 22, 2014 0.1350 0.1350 0.1250 0.1300 281,200 +0.01(+4.00%)
Apr 21, 2014 0.1300 0.1300 0.1250 0.1250 45,170 +0.01(+4.17%)
Apr 17, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 16, 2014 0.1200 0.1300 0.1200 0.1250 104,642 +0.01(+4.17%)
Apr 15, 2014 0.1250 0.1250 0.1200 0.1200 158,565 -0.01(-7.69%)
Apr 14, 2014 0.1300 0.1300 0.1300 0.1300 15,166 +0.00(+0.00%)
Apr 11, 2014 0.1250 0.1300 0.1250 0.1300 60,266 +0.00(+0.00%)
Apr 10, 2014 0.1300 0.1300 0.1250 0.1300 73,000 +0.00(+0.00%)
Apr 09, 2014 0.1300 0.1300 0.1300 0.1300 62,000 +0.00(+0.00%)
Apr 08, 2014 0.1300 0.1300 0.1300 0.1300 43,267 +0.00(+0.00%)
Apr 07, 2014 0.1300 0.1300 0.1300 0.1300 65,133 +0.01(+4.00%)
Apr 04, 2014 0.1250 0.1250 0.1250 0.1250 9,499 +0.00(+0.00%)
Apr 03, 2014 0.1250 0.1250 0.1250 0.1250 169,332 +0.00(+0.00%)
Apr 02, 2014 0.1250 0.1300 0.1250 0.1250 69,333 +0.00(+0.00%)
Apr 01, 2014 0.1250 0.1250 0.1250 0.1250 15,500 -0.01(-3.85%)
Mar 31, 2014 0.1250 0.1300 0.1250 0.1300 30,132 +0.01(+4.00%)
Mar 28, 2014 0.1250 0.1250 0.1250 0.1250 3,833 +0.00(+0.00%)
Mar 27, 2014 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+0.00%)
Mar 26, 2014 0.1300 0.1300 0.1250 0.1250 225,042 -0.01(-3.85%)
Mar 25, 2014 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Mar 24, 2014 0.1250 0.1300 0.1250 0.1300 96,999 +0.00(+0.00%)
Mar 21, 2014 0.1250 0.1300 0.1250 0.1300 67,100 +0.00(+0.00%)
Mar 20, 2014 0.1250 0.1300 0.1250 0.1300 154,067 +0.01(+4.00%)
Mar 19, 2014 0.1300 0.1300 0.1250 0.1250 275,470 +0.00(+0.00%)
Mar 18, 2014 0.1250 0.1250 0.1250 0.1250 1,956 +0.00(+0.00%)
Mar 17, 2014 0.1300 0.1300 0.1250 0.1250 65,567 +0.00(+0.00%)
Mar 14, 2014 0.1250 0.1250 0.1250 0.1250 8,533 +0.00(+0.00%)
Mar 13, 2014 0.1250 0.1250 0.1250 0.1250 25,167 +0.00(+0.00%)
Mar 12, 2014 0.1250 0.1300 0.1250 0.1250 149,765 +0.00(+0.00%)
Mar 11, 2014 0.1300 0.1300 0.1250 0.1250 132,108 +0.00(+0.00%)
Mar 10, 2014 0.1200 0.1250 0.1200 0.1250 19,333 +0.00(+0.00%)
Mar 07, 2014 0.1250 0.1250 0.1250 0.1250 95,421 +0.01(+4.17%)
Mar 06, 2014 0.1250 0.1250 0.1200 0.1200 73,208 +0.00(+0.00%)
Mar 05, 2014 0.1200 0.1300 0.1200 0.1200 265,500 +0.00(+0.00%)
Mar 04, 2014 0.1200 0.1250 0.1200 0.1200 358,616 -0.01(-4.00%)
Mar 03, 2014 0.1200 0.1250 0.1200 0.1250 54,666 +0.01(+4.17%)
Feb 28, 2014 0.1250 0.1250 0.1200 0.1200 117,265 -0.01(-4.00%)
Feb 27, 2014 0.1250 0.1250 0.1200 0.1250 349,201 -0.01(-3.85%)
Feb 26, 2014 0.1250 0.1350 0.1250 0.1300 493,899 +0.01(+8.33%)
Feb 25, 2014 0.1250 0.1300 0.1200 0.1200 736,095 -0.01(-4.00%)
Feb 24, 2014 0.1600 0.1600 0.1250 0.1250 757,983 -0.04(-24.24%)
Feb 21, 2014 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Feb 20, 2014 0.1700 0.1700 0.1650 0.1650 53,000 -0.01(-2.94%)
Feb 19, 2014 0.1650 0.1700 0.1650 0.1700 8,999 +0.01(+3.03%)
Feb 18, 2014 0.1650 0.1700 0.1650 0.1650 235,098 +0.00(+0.00%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2014 0.1600 0.1600 0.1600 0.1600 181,132 +0.00(+0.00%)
Feb 12, 2014 0.1650 0.1650 0.1600 0.1600 57,482 -0.01(-3.03%)
Feb 11, 2014 0.1700 0.1700 0.1600 0.1650 254,463 -0.01(-2.94%)
Feb 10, 2014 0.1500 0.1700 0.1450 0.1700 985,111 +0.03(+21.43%)
Feb 07, 2014 0.1350 0.1400 0.1350 0.1400 101,333 +0.01(+3.70%)
Feb 06, 2014 0.1350 0.1400 0.1350 0.1350 22,533 -0.01(-3.57%)
Feb 05, 2014 0.1350 0.1400 0.1350 0.1400 5,200 +0.01(+7.69%)
Feb 04, 2014 0.1400 0.1400 0.1300 0.1300 106,400 -0.01(-3.70%)
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.