Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
East Africa Metals Inc
(TSV:
EAM
)
0.1750
UNCHANGED
Streaming Delayed Price
Updated: 3:08 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.2400
0.2600
0.2350
0.2600
29,000
+0.03(+10.64%)
May 30, 2019
0.2350
0.2350
0.2250
0.2350
85,400
+0.00(+0.00%)
May 29, 2019
0.2350
0.2400
0.2350
0.2350
86,499
+0.00(+0.00%)
May 28, 2019
0.2550
0.2550
0.2350
0.2350
28,600
-0.01(-4.08%)
May 27, 2019
0.2450
0.2600
0.2450
0.2450
37,000
-0.02(-5.77%)
May 24, 2019
0.2450
0.2600
0.2400
0.2600
38,900
+0.00(+0.00%)
May 23, 2019
0.2350
0.2600
0.2350
0.2600
101,161
+0.03(+10.64%)
May 22, 2019
0.2400
0.2400
0.2250
0.2350
172,199
-0.02(-6.00%)
May 21, 2019
0.2350
0.2600
0.2300
0.2500
644,835
+0.06(+31.58%)
May 17, 2019
0.1900
0.1900
0.1900
0
+0.02(+8.57%)
May 16, 2019
0.1700
0.1750
0.1650
0.1750
105,600
+0.00(+0.00%)
May 14, 2019
0.1750
0.1750
0.1750
0
-0.01(-2.78%)
May 08, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
May 07, 2019
0.1800
0.1800
0.1800
0.1800
9,600
-0.01(-2.70%)
May 06, 2019
0.1800
0.1850
0.1800
0.1850
25,567
+0.01(+2.78%)
May 03, 2019
0.1750
0.1800
0.1750
0.1800
29,832
+0.01(+2.86%)
May 02, 2019
0.1750
0.1750
0.1750
0.1750
10,000
+0.00(+0.00%)
May 01, 2019
0.1750
0.1750
0.1750
0.1750
38,120
+0.00(+0.00%)
Apr 30, 2019
0.1750
0.1750
0.1750
0.1750
17,165
+0.00(+0.00%)
Apr 29, 2019
0.1950
0.1950
0.1750
0.1750
23,000
+0.00(+2.94%)
Apr 26, 2019
0.1700
0.1700
0.1700
0.1700
1,000
-0.00(-2.86%)
Apr 25, 2019
0.1750
0.1750
0.1750
0.1750
6,000
+0.00(+2.94%)
Apr 24, 2019
0.1700
0.1700
0.1700
0.1700
2,000
+0.00(+0.00%)
Apr 23, 2019
0.1950
0.1950
0.1650
0.1700
124,557
-0.02(-12.82%)
Apr 22, 2019
0.1950
0.1950
0.1950
0.1950
15,500
+0.01(+2.63%)
Apr 18, 2019
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Apr 17, 2019
0.1900
0.1900
0.1900
0.1900
3,500
-0.01(-5.00%)
Apr 16, 2019
0.2100
0.2100
0.1950
0.2000
30,132
-0.01(-4.76%)
Apr 15, 2019
0.1950
0.2100
0.1950
0.2100
66,420
+0.04(+23.53%)
Apr 12, 2019
0.1700
0.1700
0.1700
0.1700
24,000
-0.01(-5.56%)
Apr 09, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Apr 08, 2019
0.1800
0.1800
0.1800
166
+0.00(+0.00%)
Apr 05, 2019
0.1750
0.1800
0.1750
0.1800
8,333
+0.01(+5.88%)
Apr 04, 2019
0.1700
0.1700
0.1700
0.1700
13,500
-0.02(-10.53%)
Apr 03, 2019
0.1800
0.1900
0.1800
0.1900
10,700
-0.01(-2.56%)
Mar 29, 2019
0.1950
0.1950
0.1950
0
+0.02(+11.43%)
Mar 28, 2019
0.1750
0.1750
0.1750
0.1750
2,500
-0.01(-2.78%)
Mar 22, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Mar 21, 2019
0.1850
0.1850
0.1750
0.1800
19,321
-0.01(-2.70%)
Mar 20, 2019
0.1750
0.1850
0.1750
0.1850
52,178
-0.01(-2.63%)
Mar 19, 2019
0.1900
0.1900
0.1900
0.1900
6,000
+0.01(+2.70%)
Mar 18, 2019
0.1800
0.1900
0.1800
0.1850
7,800
-0.02(-9.76%)
Mar 15, 2019
0.1800
0.2050
0.1800
0.2050
21,519
+0.02(+13.89%)
Mar 14, 2019
0.1900
0.1900
0.1800
0.1800
39,000
-0.02(-10.00%)
Mar 13, 2019
0.2000
0.2000
0.2000
0.2000
5,340
-0.01(-6.98%)
Mar 08, 2019
0.2150
0.2150
0.2150
0
+0.01(+7.50%)
Mar 07, 2019
0.2100
0.2100
0.1950
0.2000
268,900
-0.01(-4.76%)
Mar 06, 2019
0.2000
0.2100
0.2000
0.2100
44,500
+0.01(+7.69%)
Mar 05, 2019
0.1900
0.2000
0.1900
0.1950
38,000
-0.01(-2.50%)
Mar 04, 2019
0.2150
0.2150
0.2000
0.2000
174,407
+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
.