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

East Africa Metals Inc (TSV: EAM )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 (%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Jun 27, 2019 0.1850 0.2000 0.1850 0.1950 98,950 +0.00(+0.00%)
Jun 26, 2019 0.1800 0.1950 0.1800 0.1950 43,632 +0.02(+8.33%)
Jun 25, 2019 0.1850 0.1850 0.1800 0.1800 8,150 -0.01(-2.70%)
Jun 24, 2019 0.1900 0.1900 0.1850 0.1850 21,008 +0.00(+0.00%)
Jun 21, 2019 0.1850 0.1850 0.1850 0.1850 1,098 +0.00(+0.00%)
Jun 20, 2019 0.2000 0.2000 0.1850 0.1850 98,999 -0.01(-2.63%)
Jun 19, 2019 0.1900 0.1900 0.1900 0.1900 24,690 -0.01(-5.00%)
Jun 18, 2019 0.1850 0.2000 0.1850 0.2000 149,441 +0.00(+0.00%)
Jun 17, 2019 0.2000 0.2000 0.1900 0.2000 34,942 +0.00(+0.00%)
Jun 14, 2019 0.2000 0.2000 0.2000 0.2000 25,332 -0.00(-2.44%)
Jun 13, 2019 0.2050 0.2050 0.2050 0.2050 3,500 +0.00(+0.00%)
Jun 12, 2019 0.2050 0.2050 0.2050 0.2050 1,438 +0.00(+0.00%)
Jun 11, 2019 0.2100 0.2100 0.2050 0.2050 9,375 -0.02(-6.82%)
Jun 07, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 06, 2019 0.2100 0.2100 0.2100 0.2100 13,700 +0.01(+2.44%)
Jun 05, 2019 0.2050 0.2050 0.2050 0.2050 3,966 -0.01(-2.38%)
Jun 04, 2019 0.2050 0.2100 0.2050 0.2100 68,900 +0.01(+5.00%)
Jun 03, 2019 0.2300 0.2300 0.2000 0.2000 86,400 -0.06(-23.08%)
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%)
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.