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

East Africa Metals Inc (TSV: EAM )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, May 8, 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 30, 2017 0.2000 0.2000 0.2000 0.2000 40,500 -0.01(-4.76%)
Jun 29, 2017 0.2050 0.2100 0.1950 0.2100 119,867 +0.01(+2.44%)
Jun 28, 2017 0.2100 0.2100 0.2050 0.2050 20,976 -0.01(-4.65%)
Jun 27, 2017 0.2100 0.2150 0.2100 0.2150 22,550 +0.00(+0.00%)
Jun 26, 2017 0.2250 0.2400 0.2150 0.2150 13,500 +0.01(+2.38%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Jun 22, 2017 0.2250 0.2250 0.2100 0.2100 97,833 -0.02(-6.67%)
Jun 21, 2017 0.2150 0.2250 0.2150 0.2250 37,952 +0.01(+4.65%)
Jun 20, 2017 0.2300 0.2400 0.2150 0.2150 49,000 -0.01(-2.27%)
Jun 19, 2017 0.2300 0.2400 0.2200 0.2200 103,697 -0.01(-6.38%)
Jun 16, 2017 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+4.44%)
Jun 15, 2017 0.2400 0.2400 0.2250 0.2250 30,833 -0.01(-6.25%)
Jun 14, 2017 0.2500 0.2500 0.2350 0.2400 75,659 -0.02(-7.69%)
Jun 13, 2017 0.2500 0.2600 0.2400 0.2600 16,250 -0.01(-1.89%)
Jun 12, 2017 0.2500 0.2650 0.2500 0.2650 113,500 +0.05(+20.45%)
Jun 09, 2017 0.2200 0.2200 0.2200 0.2200 84,067 -0.01(-4.35%)
Jun 08, 2017 0.2350 0.2350 0.2250 0.2300 74,100 -0.00(-2.13%)
Jun 07, 2017 0.2300 0.2350 0.2250 0.2350 130,000 +0.00(+2.17%)
Jun 06, 2017 0.2550 0.2600 0.2250 0.2300 513,327 -0.01(-6.12%)
Jun 05, 2017 0.2500 0.2500 0.2450 0.2450 14,067 -0.02(-7.55%)
Jun 02, 2017 0.2600 0.2650 0.2550 0.2650 100,050 +0.01(+1.92%)
Jun 01, 2017 0.2650 0.2650 0.2450 0.2600 72,300 -0.01(-3.70%)
May 31, 2017 0.2500 0.2700 0.2500 0.2700 88,439 +0.00(+0.00%)
May 30, 2017 0.2750 0.2800 0.2700 0.2700 349,008 -0.01(-3.57%)
May 29, 2017 0.2800 0.2800 0.2700 0.2800 502,958 +0.03(+12.00%)
May 26, 2017 0.2600 0.2700 0.2500 0.2500 41,685 +0.00(+0.00%)
May 25, 2017 0.2600 0.2600 0.2500 0.2500 82,425 -0.01(-3.85%)
May 24, 2017 0.2650 0.2700 0.2450 0.2600 142,433 -0.01(-3.70%)
May 23, 2017 0.2650 0.2700 0.2550 0.2700 67,800 +0.00(+0.00%)
May 19, 2017 0.2700 0.2700 0.2500 0.2700 84,906 -0.02(-6.90%)
May 18, 2017 0.2850 0.2900 0.2800 0.2900 107,400 +0.02(+9.43%)
May 17, 2017 0.2650 0.2700 0.2500 0.2650 99,625 -0.02(-5.36%)
May 16, 2017 0.2650 0.2800 0.2650 0.2800 19,000 +0.00(+0.00%)
May 15, 2017 0.2900 0.2900 0.2800 0.2800 31,660 +0.00(+0.00%)
May 12, 2017 0.2900 0.2900 0.2700 0.2800 52,000 -0.01(-3.45%)
May 11, 2017 0.3200 0.3250 0.2700 0.2900 1,469,412 +0.01(+1.75%)
May 10, 2017 0.2350 0.2850 0.2350 0.2850 180,333 +0.05(+23.91%)
May 09, 2017 0.2300 0.2400 0.2100 0.2300 116,800 -0.01(-4.17%)
May 08, 2017 0.2500 0.2550 0.2350 0.2400 48,349 -0.01(-2.04%)
May 05, 2017 0.2400 0.2550 0.2400 0.2450 165,755 +0.01(+4.26%)
May 04, 2017 0.2600 0.2600 0.2300 0.2350 283,372 -0.02(-7.84%)
May 03, 2017 0.2600 0.2600 0.2500 0.2550 168,700 -0.02(-5.56%)
May 02, 2017 0.2650 0.2750 0.2650 0.2700 93,800 +0.01(+3.85%)
May 01, 2017 0.2650 0.2650 0.2600 0.2600 13,000 -0.01(-1.89%)
Apr 28, 2017 0.2700 0.2700 0.2650 0.2650 122,602 -0.02(-5.36%)
Apr 27, 2017 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 26, 2017 0.2750 0.2800 0.2750 0.2800 58,766 -0.00(-1.75%)
Apr 25, 2017 0.2800 0.2850 0.2800 0.2850 156,572 +0.00(+1.79%)
Apr 24, 2017 0.2850 0.2900 0.2700 0.2800 491,597 +0.01(+3.70%)
Apr 21, 2017 0.2700 0.2700 0.2650 0.2700 56,509 +0.00(+0.00%)
Apr 20, 2017 0.2750 0.2750 0.2650 0.2700 38,484 -0.01(-1.82%)
Apr 19, 2017 0.2750 0.2900 0.2750 0.2750 108,045 +0.00(+0.00%)
Apr 18, 2017 0.2900 0.2900 0.2700 0.2750 51,950 -0.01(-5.17%)
Apr 17, 2017 0.2750 0.2900 0.2700 0.2900 52,025 +0.01(+3.57%)
Apr 13, 2017 0.2550 0.2800 0.2550 0.2800 105,352 +0.02(+7.69%)
Apr 12, 2017 0.2700 0.2700 0.2600 0.2600 119,000 -0.01(-3.70%)
Apr 11, 2017 0.2700 0.2800 0.2650 0.2700 27,391 +0.01(+1.89%)
Apr 10, 2017 0.2650 0.2650 0.2650 0.2650 32,700 -0.02(-5.36%)
Apr 07, 2017 0.2900 0.2900 0.2800 0.2800 55,153 -0.00(-1.75%)
Apr 06, 2017 0.2800 0.2900 0.2800 0.2850 31,800 +0.02(+7.55%)
Apr 05, 2017 0.2650 0.2650 0.2650 0.2650 63,166 -0.01(-1.85%)
Apr 04, 2017 0.2750 0.2800 0.2600 0.2700 195,081 +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.