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
)
0.1850
UNCHANGED
Streaming Delayed Price
Updated: 2:25 PM EDT, May 24, 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 (%)
Feb 28, 2018
0.2200
0.2700
0.2200
0.2300
71,765
+0.01(+4.55%)
Feb 27, 2018
0.2250
0.2250
0.2200
0.2200
26,000
-0.01(-2.22%)
Feb 26, 2018
0.2400
0.2400
0.2200
0.2250
136,500
-0.02(-10.00%)
Feb 23, 2018
0.2400
0.2700
0.2400
0.2500
12,066
-0.02(-7.41%)
Feb 22, 2018
0.2600
0.2700
0.2600
0.2700
23,000
+0.01(+3.85%)
Feb 20, 2018
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Feb 16, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Feb 15, 2018
0.2700
0.2700
0.2450
0.2500
96,805
-0.03(-9.09%)
Feb 14, 2018
0.2700
0.2750
0.2650
0.2750
37,000
+0.01(+3.77%)
Feb 13, 2018
0.2800
0.2800
0.2650
0.2650
20,957
-0.01(-3.64%)
Feb 12, 2018
0.2750
0.2750
0.2750
0.2750
41,260
-0.01(-1.79%)
Feb 09, 2018
0.2800
0.2800
0.2800
0.2800
5,000
-0.02(-6.67%)
Feb 08, 2018
0.2950
0.3000
0.2950
0.3000
6,000
+0.02(+5.26%)
Feb 07, 2018
0.2850
0.2850
0.2850
0.2850
6,000
+0.00(+1.79%)
Feb 06, 2018
0.2800
0.3000
0.2800
0.2800
23,000
-0.01(-3.45%)
Feb 05, 2018
0.2850
0.3000
0.2800
0.2900
114,223
+0.01(+5.45%)
Feb 02, 2018
0.2900
0.2900
0.2750
0.2750
50,500
-0.02(-8.33%)
Feb 01, 2018
0.2950
0.3000
0.2950
0.3000
44,646
+0.02(+7.14%)
Jan 31, 2018
0.2900
0.2900
0.2800
0.2800
132,500
-0.01(-5.08%)
Jan 30, 2018
0.2800
0.3000
0.2800
0.2950
99,006
-0.01(-1.67%)
Jan 29, 2018
0.3000
0.3000
0.2800
0.3000
132,700
+0.00(+0.00%)
Jan 26, 2018
0.2950
0.3000
0.2950
0.3000
43,187
-0.02(-6.25%)
Jan 25, 2018
0.3100
0.3200
0.3000
0.3200
100,667
+0.00(+0.00%)
Jan 24, 2018
0.3100
0.3200
0.3000
0.3200
321,599
+0.03(+10.34%)
Jan 23, 2018
0.3100
0.3100
0.2900
0.2900
80,833
-0.01(-3.33%)
Jan 22, 2018
0.3000
0.3050
0.3000
0.3000
40,131
+0.01(+3.45%)
Jan 19, 2018
0.3050
0.3050
0.2900
0.2900
116,500
-0.02(-4.92%)
Jan 18, 2018
0.3200
0.2950
0.3050
183,629
-0.02(-4.69%)
Jan 17, 2018
0.3350
0.3350
0.3050
0.3200
425,025
-0.02(-5.88%)
Jan 16, 2018
0.3500
0.3500
0.3300
0.3400
642,533
-0.01(-4.23%)
Jan 15, 2018
0.3500
0.3600
0.3400
0.3550
1,235,093
+0.03(+9.23%)
Jan 12, 2018
0.3100
0.3350
0.3100
0.3250
521,003
+0.03(+8.33%)
Jan 11, 2018
0.3000
0.3000
0.2850
0.3000
125,600
-0.01(-1.64%)
Jan 10, 2018
0.3100
0.3100
0.2850
0.3050
122,597
+0.01(+1.67%)
Jan 09, 2018
0.3000
0.3000
0.2850
0.3000
212,786
+0.00(+0.00%)
Jan 08, 2018
0.3000
0.3000
0.2950
0.3000
117,055
+0.00(+0.00%)
Jan 05, 2018
0.2900
0.3000
0.2900
0.3000
119,496
+0.00(+0.00%)
Jan 04, 2018
0.2800
0.3000
0.2800
0.3000
120,166
-0.02(-6.25%)
Jan 03, 2018
0.3250
0.3300
0.2950
0.3200
81,144
+0.00(+0.00%)
Jan 02, 2018
0.2950
0.3200
0.2950
0.3200
465,695
+0.04(+14.29%)
Dec 29, 2017
0.2800
0.2800
0.2800
0
+0.01(+1.82%)
Dec 28, 2017
0.2700
0.2750
0.2650
0.2750
22,600
-0.02(-6.78%)
Dec 27, 2017
0.2700
0.2950
0.2700
0.2950
267,754
+0.04(+15.69%)
Dec 22, 2017
0.2700
0.2700
0.2550
0.2550
154,980
-0.02(-5.56%)
Dec 21, 2017
0.2700
0.2800
0.2550
0.2700
122,731
-0.03(-10.00%)
Dec 20, 2017
0.2700
0.3000
0.2650
0.3000
107,093
+0.02(+7.14%)
Dec 19, 2017
0.2700
0.2850
0.2700
0.2800
307,583
+0.00(+0.00%)
Dec 18, 2017
0.2950
0.2950
0.2800
0.2800
140,434
-0.01(-5.08%)
Dec 15, 2017
0.2800
0.3150
0.2800
0.2950
868,153
+0.02(+7.27%)
Dec 14, 2017
0.2900
0.2900
0.2750
0.2750
246,866
+0.01(+1.85%)
Dec 13, 2017
0.2700
0.2900
0.2700
0.2700
401,469
+0.02(+8.00%)
Dec 12, 2017
0.2700
0.2700
0.2500
0.2500
130,395
-0.02(-5.66%)
Dec 11, 2017
0.2750
0.2950
0.2650
0.2650
153,500
+0.00(+0.00%)
Dec 08, 2017
0.3000
0.3000
0.2650
0.2650
189,400
-0.02(-7.02%)
Dec 07, 2017
0.3550
0.3650
0.2850
0.2850
2,006,935
-0.06(-16.18%)
Dec 06, 2017
0.3100
0.3600
0.3000
0.3400
1,976,423
+0.05(+15.25%)
Dec 05, 2017
0.2750
0.3000
0.2700
0.2950
804,252
+0.01(+5.36%)
Dec 04, 2017
0.2500
0.2900
0.2450
0.2800
227,215
+0.02(+7.69%)
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
.