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

East Africa Metals Inc (TSV: EAM )

0.1550 +0.0350 (+29.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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%)
Feb 03, 2014 0.1400 0.1400 0.1350 0.1350 246,500 +0.00(+0.00%)
Jan 31, 2014 0.1400 0.1450 0.1350 0.1350 268,066 -0.01(-6.90%)
Jan 30, 2014 0.1450 0.1500 0.1450 0.1450 142,966 +0.00(+0.00%)
Jan 29, 2014 0.1450 0.1500 0.1450 0.1450 235,229 +0.00(+0.00%)
Jan 28, 2014 0.1300 0.1450 0.1300 0.1450 109,783 +0.01(+11.54%)
Jan 27, 2014 0.1300 0.1300 0.1300 0.1300 32,333 +0.01(+4.00%)
Jan 24, 2014 0.1350 0.1350 0.1250 0.1250 152,622 -0.01(-7.41%)
Jan 23, 2014 0.1300 0.1350 0.1300 0.1350 380,566 +0.01(+3.85%)
Jan 22, 2014 0.1250 0.1300 0.1200 0.1300 2,173,835 +0.00(+0.00%)
Jan 21, 2014 0.1300 0.1300 0.1300 0.1300 3,266 +0.00(+0.00%)
Jan 20, 2014 0.1300 0.1300 0.1300 0.1300 17,611 +0.00(+0.00%)
Jan 17, 2014 0.1200 0.1350 0.1200 0.1300 202,148 +0.01(+4.00%)
Jan 16, 2014 0.1300 0.1300 0.1250 0.1250 82,466 +0.00(+0.00%)
Jan 15, 2014 0.1250 0.1300 0.1250 0.1250 26,331 -0.01(-7.41%)
Jan 14, 2014 0.1350 0.1350 0.1350 0.1350 107,000 +0.00(+0.00%)
Jan 13, 2014 0.1300 0.1350 0.1300 0.1350 102,051 +0.01(+3.85%)
Jan 10, 2014 0.1350 0.1350 0.1300 0.1300 24,167 +0.00(+0.00%)
Jan 09, 2014 0.1300 0.1300 0.1300 0.1300 21,832 +0.00(+0.00%)
Jan 08, 2014 0.1300 0.1300 0.1300 0.1300 14,499 +0.00(+0.00%)
Jan 07, 2014 0.1300 0.1350 0.1250 0.1300 41,582 +0.00(+0.00%)
Jan 06, 2014 0.1300 0.1300 0.1300 0.1300 7,333 +0.00(+0.00%)
Jan 03, 2014 0.1300 0.1300 0.1300 0.1300 32,066 +0.00(+0.00%)
Jan 02, 2014 0.1300 0.1300 0.1300 0.1300 5,623 +0.01(+4.00%)
Dec 31, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 30, 2013 0.1250 0.1250 0.1250 0.1250 3,700 -0.01(-3.85%)
Dec 27, 2013 0.1300 0.1300 0.1300 0.1300 16,553 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2013 0.1350 0.1350 0.1300 0.1300 13,773 -0.01(-3.70%)
Dec 20, 2013 0.1250 0.1400 0.1250 0.1350 141,555 +0.01(+3.85%)
Dec 19, 2013 0.1300 0.1350 0.1300 0.1300 24,465 +0.00(+0.00%)
Dec 18, 2013 0.1300 0.1350 0.1250 0.1300 118,297 +0.00(+0.00%)
Dec 17, 2013 0.1300 0.1350 0.1300 0.1300 35,820 +0.00(+0.00%)
Dec 16, 2013 0.1300 0.1400 0.1300 0.1300 95,697 +0.00(+0.00%)
Dec 13, 2013 0.1300 0.1350 0.1300 0.1300 3,599 +0.00(+0.00%)
Dec 12, 2013 0.1350 0.1350 0.1300 0.1300 6,564 -0.01(-3.70%)
Dec 11, 2013 0.1350 0.1350 0.1350 0.1350 1,366 +0.00(+0.00%)
Dec 10, 2013 0.1300 0.1450 0.1300 0.1350 126,833 -0.01(-3.57%)
Dec 09, 2013 0.1300 0.1400 0.1300 0.1400 12,959 +0.01(+7.69%)
Dec 06, 2013 0.1350 0.1350 0.1300 0.1300 33,213 +0.00(+0.00%)
Dec 05, 2013 0.1300 0.1450 0.1200 0.1300 38,267 +0.00(+0.00%)
Dec 04, 2013 0.1400 0.1400 0.1300 0.1300 177,024 -0.02(-13.33%)
Dec 03, 2013 0.1550 0.1550 0.1400 0.1500 153,539 +0.00(+0.00%)
Dec 02, 2013 0.1500 0.1500 0.1500 0.1500 154,874 -0.01(-3.23%)
Nov 29, 2013 0.1500 0.1550 0.1500 0.1550 125,166 +0.01(+3.33%)
Nov 28, 2013 0.1550 0.1550 0.1500 0.1500 43,134 +0.00(+0.00%)
Nov 27, 2013 0.1500 0.1550 0.1500 0.1500 105,332 +0.00(+0.00%)
Nov 26, 2013 0.1550 0.1550 0.1500 0.1500 17,832 -0.01(-3.23%)
Nov 25, 2013 0.1600 0.1600 0.1550 0.1550 42,595 -0.01(-3.13%)
Nov 22, 2013 0.1500 0.1600 0.1500 0.1600 6,200 +0.01(+6.67%)
Nov 21, 2013 0.1450 0.1500 0.1450 0.1500 14,032 +0.00(+0.00%)
Nov 20, 2013 0.1700 0.1700 0.1450 0.1500 191,162 -0.02(-14.29%)
Nov 19, 2013 0.1700 0.1750 0.1700 0.1750 182,648 +0.00(+2.94%)
Nov 18, 2013 0.1700 0.1700 0.1700 0.1700 31,267 +0.00(+0.00%)
Nov 15, 2013 0.1700 0.1700 0.1700 0.1700 74,959 +0.00(+0.00%)
Nov 14, 2013 0.1700 0.1700 0.1700 0.1700 178,286 +0.01(+3.03%)
Nov 12, 2013 0.1700 0.1700 0.1650 0.1650 202,166 -0.01(-2.94%)
Nov 11, 2013 0.1700 0.1700 0.1600 0.1700 125,699 +0.01(+3.03%)
Nov 08, 2013 0.1700 0.1700 0.1650 0.1650 67,430 -0.01(-2.94%)
Nov 07, 2013 0.1700 0.1750 0.1700 0.1700 155,629 +0.00(+0.00%)
Nov 06, 2013 0.1700 0.1700 0.1650 0.1700 188,999 +0.00(+0.00%)
Nov 05, 2013 0.1650 0.1700 0.1650 0.1700 235,360 +0.00(+0.00%)
Nov 04, 2013 0.1700 0.1700 0.1650 0.1700 69,766 -0.00(-2.86%)
Nov 01, 2013 0.1500 0.1750 0.1500 0.1750 259,659 +0.02(+12.90%)
Oct 31, 2013 0.1500 0.1550 0.1500 0.1550 30,265 +0.00(+0.00%)
Oct 30, 2013 0.1550 0.1550 0.1550 0.1550 86,168 -0.01(-3.13%)
Oct 29, 2013 0.1650 0.1650 0.1600 0.1600 474,996 -0.01(-3.03%)
Oct 28, 2013 0.1600 0.1700 0.1600 0.1650 126,333 +0.00(+0.00%)
Oct 25, 2013 0.1650 0.1650 0.1650 0.1650 95,883 +0.00(+0.00%)
Oct 24, 2013 0.1550 0.1650 0.1550 0.1650 458,713 +0.01(+6.45%)
Oct 23, 2013 0.1550 0.1550 0.1550 0.1550 119,132 +0.00(+0.00%)
Oct 22, 2013 0.1500 0.1550 0.1500 0.1550 9,224 +0.00(+0.00%)
Oct 21, 2013 0.1450 0.1550 0.1450 0.1550 134,960 +0.01(+3.33%)
Oct 18, 2013 0.1450 0.1500 0.1450 0.1500 4,990 +0.01(+3.45%)
Oct 17, 2013 0.1450 0.1450 0.1450 0.1450 39,432 +0.00(+0.00%)
Oct 16, 2013 0.1450 0.1500 0.1400 0.1450 64,348 -0.01(-3.33%)
Oct 15, 2013 0.1450 0.1500 0.1450 0.1500 47,932 +0.00(+0.00%)
Oct 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2013 0.1450 0.1550 0.1350 0.1500 324,062 +0.01(+3.45%)
Oct 09, 2013 0.1300 0.1450 0.1300 0.1450 59,910 +0.01(+7.41%)
Oct 08, 2013 0.1400 0.1400 0.1350 0.1350 32,433 -0.01(-6.90%)
Oct 07, 2013 0.1400 0.1450 0.1400 0.1450 26,061 +0.00(+3.57%)
Oct 04, 2013 0.1350 0.1400 0.1350 0.1400 41,158 +0.01(+3.70%)
Oct 03, 2013 0.1300 0.1400 0.1300 0.1350 27,463 +0.01(+3.85%)
Oct 01, 2013 0.1300 0.1300 0.1300 133 -0.01(-3.70%)
Sep 27, 2013 0.1300 0.1350 0.1250 0.1350 498,193 +0.01(+3.85%)
Sep 26, 2013 0.1250 0.1300 0.1250 0.1300 169,666 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1300 0.1300 331,199 +0.00(+0.00%)
Sep 24, 2013 0.1250 0.1350 0.1250 0.1300 421,200 +0.00(+0.00%)
Sep 23, 2013 0.1250 0.1350 0.1250 0.1300 534,499 +0.01(+4.00%)
Sep 20, 2013 0.1250 0.1300 0.1250 0.1250 14,099 +0.00(+0.00%)
Sep 19, 2013 0.1250 0.1300 0.1250 0.1250 132,466 -0.01(-3.85%)
Sep 18, 2013 0.1250 0.1300 0.1250 0.1300 78,133 -0.01(-3.70%)
Sep 17, 2013 0.1300 0.1350 0.1300 0.1350 294,191 +0.01(+3.85%)
Sep 16, 2013 0.1300 0.1300 0.1300 0.1300 341,069 +0.00(+0.00%)
Sep 13, 2013 0.1250 0.1350 0.1250 0.1300 135,100 -0.01(-3.70%)
Sep 12, 2013 0.1300 0.1350 0.1200 0.1350 253,117 -0.01(-3.57%)
Sep 11, 2013 0.1300 0.1450 0.1300 0.1400 127,049 +0.01(+7.69%)
Sep 10, 2013 0.1450 0.1450 0.1200 0.1300 119,033 -0.02(-13.33%)
Sep 09, 2013 0.1300 0.1500 0.1250 0.1500 207,103 +0.02(+20.00%)
Sep 06, 2013 0.1250 0.1300 0.1250 0.1250 139,187 +0.00(+0.00%)
Sep 05, 2013 0.1250 0.1250 0.1250 0.1250 65,717 +0.00(+0.00%)
Sep 04, 2013 0.1250 0.1300 0.1250 0.1250 116,999 +0.00(+0.00%)
Sep 03, 2013 0.1250 0.1300 0.1250 0.1250 21,166 +0.00(+0.00%)
Aug 30, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 29, 2013 0.1250 0.1250 0.1250 0.1250 70,663 -0.01(-7.41%)
Aug 28, 2013 0.1350 0.1350 0.1350 0.1350 84,666 +0.00(+0.00%)
Aug 27, 2013 0.1300 0.1500 0.1250 0.1350 820,681 +0.01(+3.85%)
Aug 26, 2013 0.1300 0.1300 0.1250 0.1300 144,049 +0.00(+0.00%)
Aug 23, 2013 0.1350 0.1350 0.1300 0.1300 40,321 -0.01(-3.70%)
Aug 22, 2013 0.1350 0.1400 0.1350 0.1350 25,794 +0.00(+0.00%)
Aug 21, 2013 0.1350 0.1350 0.1350 0.1350 508,058 +0.00(+0.00%)
Aug 20, 2013 0.1350 0.1350 0.1350 0.1350 65,329 +0.00(+0.00%)
Aug 19, 2013 0.1350 0.1400 0.1350 0.1350 38,666 -0.01(-3.57%)
Aug 16, 2013 0.1350 0.1400 0.1350 0.1400 47,045 -0.00(-3.45%)
Aug 15, 2013 0.1400 0.1450 0.1400 0.1450 4,616 +0.00(+0.00%)
Aug 14, 2013 0.1400 0.1450 0.1400 0.1450 54,822 +0.00(+3.57%)
Aug 13, 2013 0.1350 0.1400 0.1350 0.1400 30,032 +0.01(+3.70%)
Aug 12, 2013 0.1400 0.1450 0.1350 0.1350 362,332 -0.01(-6.90%)
Aug 09, 2013 0.1450 0.1450 0.1450 0.1450 70,521 +0.00(+0.00%)
Aug 08, 2013 0.1500 0.1500 0.1400 0.1450 292,034 +0.01(+7.41%)
Aug 07, 2013 0.1600 0.1600 0.1350 0.1350 146,735 -0.01(-3.57%)
Aug 06, 2013 0.1450 0.1450 0.1400 0.1400 73,134 -0.00(-3.45%)
Aug 02, 2013 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 01, 2013 0.1500 0.1500 0.1500 0.1500 667 +0.01(+3.45%)
Jul 31, 2013 0.1500 0.1500 0.1450 0.1450 275,633 -0.01(-3.33%)
Jul 30, 2013 0.1500 0.1600 0.1500 0.1500 16,349 +0.00(+0.00%)
Jul 29, 2013 0.1500 0.1500 0.1500 0.1500 129,894 +0.00(+0.00%)
Jul 26, 2013 0.1500 0.1500 0.1500 0.1500 39,455 +0.00(+0.00%)
Jul 25, 2013 0.1550 0.1550 0.1500 0.1500 95,904 +0.00(+0.00%)
Jul 24, 2013 0.1550 0.1550 0.1500 0.1500 155,153 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1550 0.1500 0.1500 301,835 -0.02(-11.76%)
Jul 22, 2013 0.1700 0.1800 0.1550 0.1700 43,594 +0.01(+6.25%)
Jul 19, 2013 0.1500 0.1600 0.1500 0.1600 475,441 +0.01(+6.67%)
Jul 18, 2013 0.1450 0.1500 0.1450 0.1500 740,448 +0.00(+0.00%)
Jul 17, 2013 0.1600 0.1600 0.1450 0.1500 158,403 -0.01(-6.25%)
Jul 16, 2013 0.1500 0.1650 0.1400 0.1600 1,259,228 +0.01(+6.67%)
Jul 15, 2013 0.2000 0.2000 0.1500 0.1500 202,070 -0.05(-25.00%)
Jul 12, 2013 0.1600 0.2500 0.1500 0.2000 3,364,146 +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.