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

East Africa Metals Inc (TSV: EAM )

0.0950 -0.0100 (-9.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 3, 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 (%)
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%)
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.