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 (%)
Jul 28, 2023 0.1250 186 +0.01(+4.17%)
Jul 27, 2023 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Jul 26, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+9.09%)
Jul 25, 2023 0.1200 0.1200 0.1100 0.1100 36,994 -0.01(-8.33%)
Jul 24, 2023 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Jul 21, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jul 20, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jul 17, 2023 0.1150 0 +0.00(+0.00%)
Jul 14, 2023 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jul 11, 2023 0.1150 0 +0.00(+0.00%)
Jul 10, 2023 0.1150 0.1150 0.1100 0.1150 40,500 +0.01(+4.55%)
Jul 07, 2023 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Jul 05, 2023 0.1150 0 +0.01(+4.55%)
Jul 04, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Jun 27, 2023 0.1150 0 +0.01(+9.52%)
Jun 26, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 22, 2023 0.1050 0 +0.00(+0.00%)
Jun 21, 2023 0.1150 0.1150 0.1050 0.1050 20,000 -0.01(-8.70%)
Jun 20, 2023 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Jun 19, 2023 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-4.35%)
Jun 16, 2023 0.1150 0.1150 0.1150 0.1150 77,001 +0.01(+4.55%)
Jun 15, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 14, 2023 0.1150 0.1150 0.1100 0.1100 26,000 -0.01(-8.33%)
Jun 12, 2023 0.1200 0 -0.01(-4.00%)
Jun 09, 2023 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Jun 07, 2023 0.1300 0 -0.01(-7.14%)
Jun 05, 2023 0.1400 0 +0.00(+0.00%)
Jun 02, 2023 0.1400 0.1400 0.1400 0.1400 1,800 +0.00(+0.00%)
Jun 01, 2023 0.1400 0.1400 0.1400 0.1400 37,597 -0.01(-6.67%)
May 30, 2023 0.1500 486 -0.01(-6.25%)
May 29, 2023 0.1500 0.1600 0.1500 0.1600 99,500 +0.02(+14.29%)
May 26, 2023 0.1400 0.1400 0.1400 0.1400 30,453 +0.01(+3.70%)
May 25, 2023 0.1350 0.1350 0.1350 0.1350 17,125 +0.01(+3.85%)
May 23, 2023 0.1300 0 -0.01(-7.14%)
May 19, 2023 0.1400 0 +0.02(+12.00%)
May 17, 2023 0.1250 0 +0.01(+8.70%)
May 12, 2023 0.1150 0 -0.00(-4.17%)
May 11, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
May 10, 2023 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
May 09, 2023 0.1300 0.1300 0.1300 0.1300 21,538 +0.00(+0.00%)
May 08, 2023 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 04, 2023 0.1300 0 +0.01(+8.33%)
May 03, 2023 0.1200 0.1200 0.1200 0.1200 12,500 +0.00(+0.00%)
May 02, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
May 01, 2023 0.1200 0.1200 0.1200 0.1200 1,665 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 2,400 +0.00(+0.00%)
Apr 26, 2023 0.1200 0 +0.00(+0.00%)
Apr 25, 2023 0.1350 0.1350 0.1200 0.1200 16,000 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 999 -0.01(-7.69%)
Apr 21, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Apr 18, 2023 0.1200 0 +0.00(+0.00%)
Apr 17, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 14, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 12, 2023 0.1200 0 +0.00(+0.00%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 18,550 -0.01(-4.00%)
Apr 10, 2023 0.1250 0.1250 0.1250 0.1250 21,500 -0.01(-3.85%)
Apr 04, 2023 0.1300 0 -0.01(-3.70%)
Apr 03, 2023 0.1400 0.1400 0.1350 0.1350 39,501 -0.01(-3.57%)
Mar 31, 2023 0.1400 0.1400 0.1400 0.1400 74,338 +0.00(+0.00%)
Mar 30, 2023 0.1500 0.1500 0.1400 0.1400 39,001 -0.01(-6.67%)
Mar 29, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1500 0.1500 1,600 -0.01(-3.23%)
Mar 27, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Mar 24, 2023 0.1400 0.1500 0.1400 0.1500 61,410 +0.01(+3.45%)
Mar 22, 2023 0.1450 0 -0.01(-3.33%)
Mar 21, 2023 0.1500 0.1500 0.1500 0.1500 49,600 +0.01(+3.45%)
Mar 20, 2023 0.1500 0.1500 0.1450 0.1450 23,000 -0.01(-6.45%)
Mar 16, 2023 0.1550 0 -0.01(-3.13%)
Mar 15, 2023 0.1700 0.1700 0.1600 0.1600 62,000 -0.03(-15.79%)
Mar 14, 2023 0.1600 0.1900 0.1600 0.1900 56,603 +0.03(+18.75%)
Mar 13, 2023 0.1600 0.1600 0.1600 0.1600 10,860 +0.00(+0.00%)
Mar 10, 2023 0.1500 0.1600 0.1500 0.1600 129,000 +0.01(+6.67%)
Mar 09, 2023 0.1500 0.1500 0.1500 0.1500 238,500 +0.00(+0.00%)
Mar 06, 2023 0.1500 200 +0.01(+3.45%)
Mar 03, 2023 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1450 0.1450 0.1450 30,165 +0.00(+3.57%)
Mar 01, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 28, 2023 0.1500 0.1500 0.1400 0.1400 40,093 -0.02(-12.50%)
Feb 27, 2023 0.1300 0.1600 0.1300 0.1600 138,500 +0.02(+14.29%)
Feb 22, 2023 0.1400 0 +0.02(+12.00%)
Feb 21, 2023 0.1250 0.1250 0.1250 0.1250 15,250 +0.00(+0.00%)
Feb 17, 2023 0.1250 0 -0.01(-7.41%)
Feb 15, 2023 0.1350 0 +0.00(+0.00%)
Feb 14, 2023 0.1300 0.1350 0.1300 0.1350 53,400 +0.01(+8.00%)
Feb 13, 2023 0.1300 0.1300 0.1250 0.1250 32,305 -0.01(-3.85%)
Feb 10, 2023 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Feb 09, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Feb 08, 2023 0.1400 0.1400 0.1250 0.1350 124,927 +0.00(+0.00%)
Feb 01, 2023 0.1350 0 +0.00(+0.00%)
Jan 31, 2023 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Jan 30, 2023 0.1400 0.1400 0.1350 0.1350 10,000 -0.01(-3.57%)
Jan 25, 2023 0.1400 0 +0.01(+3.70%)
Jan 24, 2023 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-10.00%)
Jan 23, 2023 0.1450 0.1500 0.1450 0.1500 37,200 +0.00(+0.00%)
Jan 19, 2023 0.1500 55 +0.02(+15.38%)
Jan 18, 2023 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+4.00%)
Jan 17, 2023 0.1250 0.1250 0.1250 0.1250 10,100 +0.01(+4.17%)
Jan 09, 2023 0.1200 0 +0.00(+4.35%)
Jan 06, 2023 0.1200 0.1200 0.1150 0.1150 6,001 +0.00(+0.00%)
Jan 05, 2023 0.1150 0.1150 0.1150 0.1150 838 -0.00(-4.17%)
Jan 03, 2023 0.1200 200 +0.02(+26.32%)
Dec 29, 2022 0.0950 0 -0.01(-9.52%)
Dec 28, 2022 0.1000 0.1050 0.0950 0.1050 100,780 +0.01(+10.53%)
Dec 23, 2022 0.0950 0 +0.00(+0.00%)
Dec 22, 2022 0.1050 0.1050 0.0950 0.0950 459,634 -0.02(-20.83%)
Dec 21, 2022 0.1100 0.1200 0.1100 0.1200 65,000 +0.02(+20.00%)
Dec 20, 2022 0.1000 0.1000 0.1000 0.1000 25,033 -0.01(-9.09%)
Dec 19, 2022 0.1000 0.1100 0.1000 0.1100 19,000 +0.01(+10.00%)
Dec 16, 2022 0.0900 0.1000 0.0900 0.1000 69,900 -0.00(-4.76%)
Dec 15, 2022 0.1100 0.1100 0.1000 0.1050 22,500 -0.01(-8.70%)
Dec 13, 2022 0.1150 0 -0.00(-4.17%)
Dec 12, 2022 0.1200 0.1200 0.1200 0.1200 16,700 +0.00(+0.00%)
Dec 09, 2022 0.1200 0.1200 0.1200 0.1200 22,500 +0.01(+9.09%)
Dec 08, 2022 0.1100 0.1100 0.1100 0.1100 666 -0.01(-8.33%)
Dec 07, 2022 0.1250 0.1250 0.1200 0.1200 21,330 -0.01(-4.00%)
Dec 05, 2022 0.1250 4 +0.01(+4.17%)
Dec 01, 2022 0.1200 0 -0.02(-11.11%)
Nov 29, 2022 0.1350 110 +0.01(+8.00%)
Nov 28, 2022 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Nov 25, 2022 0.1250 0.1250 0.1250 0.1250 3,669 +0.00(+0.00%)
Nov 24, 2022 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Nov 22, 2022 0.1250 0 +0.00(+0.00%)
Nov 21, 2022 0.1300 0.1300 0.1250 0.1250 2,459 +0.00(+0.00%)
Nov 18, 2022 0.1250 0.1250 0.1250 0.1250 10,020 -0.01(-3.85%)
Nov 17, 2022 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+4.00%)
Nov 14, 2022 0.1250 2 -0.01(-7.41%)
Nov 11, 2022 0.1400 0.1400 0.1350 0.1350 21,009 -0.01(-6.90%)
Nov 04, 2022 0.1450 0 +0.00(+3.57%)
Nov 03, 2022 0.1350 0.1400 0.1350 0.1400 6,522 +0.03(+21.74%)
Nov 02, 2022 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-4.17%)
Oct 31, 2022 0.1200 0 +0.00(+0.00%)
Oct 28, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 27, 2022 0.1300 0.1300 0.1200 0.1200 43,500 -0.01(-4.00%)
Oct 26, 2022 0.1200 0.1250 0.1200 0.1250 32,000 +0.01(+4.17%)
Oct 21, 2022 0.1200 0 +0.00(+4.35%)
Oct 12, 2022 0.1150 0 -0.05(-30.30%)
Oct 11, 2022 0.1650 0.1650 0.1650 0.1650 5,000 +0.05(+37.50%)
Oct 06, 2022 0.1200 0 -0.02(-11.11%)
Sep 28, 2022 0.1350 0 +0.03(+22.73%)
Sep 27, 2022 0.1100 0.1100 0.1100 0.1100 2,000 -0.02(-15.38%)
Sep 26, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Sep 22, 2022 0.1300 0 -0.01(-10.34%)
Sep 21, 2022 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+3.57%)
Sep 19, 2022 0.1400 0 +0.02(+12.00%)
Sep 15, 2022 0.1250 0 +0.01(+4.17%)
Sep 14, 2022 0.1200 0.1200 0.1200 0.1200 5,343 +0.02(+20.00%)
Sep 13, 2022 0.1250 0.1250 0.1000 0.1000 151,400 -0.03(-23.08%)
Sep 06, 2022 0.1300 186 +0.01(+4.00%)
Sep 02, 2022 0.1250 0 -0.01(-3.85%)
Sep 01, 2022 0.1350 0.1350 0.1300 0.1300 22,899 +0.00(+0.00%)
Aug 31, 2022 0.1500 0.1800 0.1300 0.1300 29,505 +0.00(+0.00%)
Aug 30, 2022 0.1250 0.1300 0.1250 0.1300 69,500 +0.01(+4.00%)
Aug 29, 2022 0.1250 0.1250 0.1250 0.1250 1,500 -0.02(-10.71%)
Aug 25, 2022 0.1400 0 +0.01(+7.69%)
Aug 24, 2022 0.1350 0.1350 0.1200 0.1300 126,175 -0.02(-13.33%)
Aug 22, 2022 0.1500 405 +0.01(+3.45%)
Aug 19, 2022 0.1500 0.1500 0.1450 0.1450 101,525 -0.02(-12.12%)
Aug 17, 2022 0.1650 4 +0.00(+0.00%)
Aug 15, 2022 0.1650 0 +0.00(+0.00%)
Aug 08, 2022 0.1650 0 +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.