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: 9:47 AM EDT, Apr 19, 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 (%)
Mar 30, 2016 0.1050 0.1050 0.1050 443 +0.00(+0.00%)
Mar 29, 2016 0.0850 0.1050 0.0850 0.1050 63,333 +0.02(+23.53%)
Mar 28, 2016 0.0850 0.0850 0.0850 0.0850 23,773 +0.00(+0.00%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 23, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 22, 2016 0.0900 0.1100 0.0850 0.1000 262,834 +0.01(+11.11%)
Mar 21, 2016 0.0950 0.1100 0.0800 0.0900 1,131,433 -0.01(-5.26%)
Mar 18, 2016 0.1000 0.1000 0.0700 0.0950 388,201 -0.01(-5.00%)
Mar 17, 2016 0.0950 0.1000 0.0900 0.1000 136,133 +0.03(+33.33%)
Mar 16, 2016 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+7.14%)
Mar 15, 2016 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Mar 14, 2016 0.1000 0.1000 0.0650 0.0750 663,128 -0.02(-21.05%)
Mar 11, 2016 0.0950 0.0950 0.0900 0.0950 273,390 -0.01(-5.00%)
Mar 10, 2016 0.0850 0.1100 0.0850 0.1000 580,524 +0.03(+33.33%)
Mar 09, 2016 0.0700 0.0750 0.0700 0.0750 90,075 +0.00(+7.14%)
Mar 08, 2016 0.0750 0.0750 0.0700 0.0700 63,333 -0.00(-6.67%)
Mar 07, 2016 0.0750 0.0800 0.0750 0.0750 283,154 +0.00(+7.14%)
Mar 04, 2016 0.0700 0.0700 0.0700 0.0700 329,666 +0.00(+0.00%)
Mar 03, 2016 0.0650 0.0700 0.0650 0.0700 114,000 +0.01(+7.69%)
Mar 02, 2016 0.0600 0.0650 0.0600 0.0650 110,700 +0.00(+0.00%)
Mar 01, 2016 0.0600 0.0650 0.0600 0.0650 216,352 +0.01(+8.33%)
Feb 29, 2016 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Feb 26, 2016 0.0600 0.0600 0.0600 0.0600 7,552 +0.00(+0.00%)
Feb 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 23, 2016 0.0550 0.0550 0.0550 0.0550 60,719 +0.00(+0.00%)
Feb 19, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 18, 2016 0.0550 0.0550 0.0550 0.0550 71,116 +0.00(+10.00%)
Feb 16, 2016 0.0500 0.0500 0.0500 715 +0.00(+0.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 09, 2016 0.0550 0.0550 0.0550 0.0550 20,700 +0.00(+0.00%)
Feb 08, 2016 0.0500 0.0550 0.0500 0.0550 55,000 +0.00(+0.00%)
Feb 05, 2016 0.0550 0.0550 0.0550 0.0550 12,287 +0.00(+10.00%)
Feb 03, 2016 0.0500 0.0500 0.0500 366 +0.00(+0.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 443 -0.00(-9.09%)
Jan 29, 2016 0.0450 0.0550 0.0450 0.0550 8,657 +0.00(+10.00%)
Jan 28, 2016 0.0450 0.0500 0.0450 0.0500 48,343 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 26, 2016 0.0450 0.0500 0.0450 0.0500 85,233 +0.01(+11.11%)
Jan 25, 2016 0.0500 0.0500 0.0450 0.0450 38,229 +0.00(+12.50%)
Jan 22, 2016 0.0400 0.0400 0.0400 0.0400 13,872 +0.00(+0.00%)
Jan 21, 2016 0.0400 0.0400 0.0400 0.0400 34,000 +0.00(+0.00%)
Jan 20, 2016 0.0450 0.0450 0.0400 0.0400 77,667 -0.00(-11.11%)
Jan 19, 2016 0.0450 0.0500 0.0450 0.0450 290,973 +0.00(+12.50%)
Jan 18, 2016 0.0400 0.0400 0.0400 0.0400 4,107 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 14, 2016 0.0400 0.0400 0.0400 0.0400 295,000 +0.00(+0.00%)
Jan 12, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 11, 2016 0.0450 0.0500 0.0450 0.0500 17,443 +0.01(+11.11%)
Jan 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 06, 2016 0.0400 0.0450 0.0400 0.0450 150,400 +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.