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

East Africa Metals Inc (TSV: EAM )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 28, 2016 0.2850 0.3200 0.2850 0.2900 373,599 +0.01(+1.75%)
Jul 27, 2016 0.2550 0.2900 0.2550 0.2850 217,785 +0.02(+9.62%)
Jul 26, 2016 0.2400 0.2600 0.2400 0.2600 218,498 +0.02(+8.33%)
Jul 25, 2016 0.2450 0.2450 0.2350 0.2400 120,745 -0.01(-2.04%)
Jul 22, 2016 0.2450 0.2500 0.2200 0.2450 229,280 +0.00(+0.00%)
Jul 21, 2016 0.2400 0.2450 0.2300 0.2450 330,222 +0.04(+16.67%)
Jul 20, 2016 0.2100 0.2250 0.2100 0.2100 184,636 +0.02(+13.51%)
Jul 19, 2016 0.1900 0.2050 0.1850 0.1850 79,332 -0.01(-5.13%)
Jul 18, 2016 0.2000 0.2000 0.1950 0.1950 55,239 +0.00(+0.00%)
Jul 15, 2016 0.1950 0.2000 0.1950 0.1950 143,000 -0.01(-2.50%)
Jul 14, 2016 0.2000 0.2000 0.2000 0.2000 57,830 -0.01(-4.76%)
Jul 13, 2016 0.2000 0.2150 0.1900 0.2100 60,366 +0.01(+5.00%)
Jul 12, 2016 0.2000 0.2300 0.1850 0.2000 95,627 -0.01(-6.98%)
Jul 11, 2016 0.2250 0.2250 0.2050 0.2150 119,166 -0.01(-4.44%)
Jul 08, 2016 0.2250 0.2100 0.2250 139,399 +0.00(+0.00%)
Jul 07, 2016 0.2100 0.2450 0.2100 0.2250 793,440 +0.02(+12.50%)
Jul 05, 2016 0.1950 0.2000 0.1900 0.2000 603,371 +0.02(+8.11%)
Jul 04, 2016 0.1900 0.1950 0.1850 0.1850 175,500 +0.00(+0.00%)
Jun 30, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 29, 2016 0.2000 0.2050 0.1900 0.1900 869,044 +0.01(+2.70%)
Jun 28, 2016 0.1800 0.1850 0.1700 0.1850 131,821 +0.01(+5.71%)
Jun 27, 2016 0.1700 0.1900 0.1700 0.1750 153,184 +0.00(+2.94%)
Jun 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 22, 2016 0.1850 0.1850 0.1700 0.1700 23,700 -0.01(-8.11%)
Jun 21, 2016 0.1650 0.1850 0.1650 0.1850 159,696 +0.01(+8.82%)
Jun 20, 2016 0.1750 0.1750 0.1700 0.1700 57,100 +0.00(+0.00%)
Jun 17, 2016 0.1600 0.1700 0.1600 0.1700 54,000 +0.01(+3.03%)
Jun 16, 2016 0.1600 0.1700 0.1600 0.1650 70,373 +0.01(+3.13%)
Jun 15, 2016 0.1500 0.1600 0.1500 0.1600 151,160 +0.01(+6.67%)
Jun 14, 2016 0.1800 0.1850 0.1500 0.1500 684,789 +0.01(+7.14%)
Jun 13, 2016 0.1600 0.1600 0.1400 0.1400 111,033 -0.01(-6.67%)
Jun 10, 2016 0.1500 0.1600 0.1500 0.1500 219,500 +0.02(+15.38%)
Jun 09, 2016 0.1500 0.1500 0.1300 0.1300 47,147 -0.03(-18.75%)
Jun 08, 2016 0.1350 0.1600 0.1350 0.1600 100,000 +0.04(+33.33%)
Jun 07, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jun 06, 2016 0.1200 0.1250 0.1200 0.1250 6,755 -0.01(-3.85%)
Jun 03, 2016 0.1300 0.1400 0.1300 0.1300 13,333 +0.01(+8.33%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 25,320 +0.00(+0.00%)
Jun 01, 2016 0.1200 0.1200 0.1150 0.1200 59,282 +0.00(+4.35%)
May 31, 2016 0.1200 0.1200 0.1150 0.1150 100,500 +0.00(+0.00%)
May 30, 2016 0.1100 0.1150 0.1100 0.1150 26,833 -0.00(-4.17%)
May 27, 2016 0.1200 0.1250 0.1150 0.1200 177,000 +0.00(+0.00%)
May 26, 2016 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
May 25, 2016 0.1250 0.1250 0.1250 0.1250 63,230 -0.01(-7.41%)
May 24, 2016 0.1350 0.1350 0.1350 0.1350 44,055 -0.01(-6.90%)
May 20, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
May 19, 2016 0.1350 0.1400 0.1350 0.1350 72,500 -0.01(-6.90%)
May 18, 2016 0.1500 0.1600 0.1300 0.1450 75,500 +0.01(+11.54%)
May 17, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 16, 2016 0.1300 0.1300 0.1300 0.1300 36,166 -0.01(-3.70%)
May 13, 2016 0.1400 0.1500 0.1300 0.1350 58,083 -0.01(-3.57%)
May 12, 2016 0.1450 0.1500 0.1400 0.1400 129,542 +0.01(+3.70%)
May 11, 2016 0.1350 0.1350 0.1300 0.1350 36,900 +0.02(+12.50%)
May 10, 2016 0.1150 0.1200 0.1150 0.1200 12,000 +0.00(+4.35%)
May 09, 2016 0.1150 0.1150 0.1150 0.1150 107,533 -0.00(-4.17%)
May 06, 2016 0.1250 0.1300 0.1200 0.1200 47,050 +0.00(+0.00%)
May 05, 2016 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
May 04, 2016 0.1250 0.1250 0.1100 0.1100 143,333 -0.01(-8.33%)
May 03, 2016 0.1300 0.1300 0.1200 0.1200 104,800 -0.01(-4.00%)
May 02, 2016 0.1350 0.1350 0.1250 0.1250 118,534 -0.02(-16.67%)
Apr 29, 2016 0.1400 0.1600 0.1400 0.1500 361,896 +0.01(+7.14%)
Apr 28, 2016 0.1350 0.1550 0.1350 0.1400 258,476 +0.01(+7.69%)
Apr 27, 2016 0.1300 0.1300 0.1300 0.1300 12,943 -0.01(-3.70%)
Apr 26, 2016 0.1350 0.1400 0.1350 0.1350 27,000 -0.01(-6.90%)
Apr 25, 2016 0.1400 0.1450 0.1150 0.1450 75,435 +0.01(+7.41%)
Apr 22, 2016 0.1250 0.1350 0.1100 0.1350 281,972 +0.01(+3.85%)
Apr 21, 2016 0.1300 0.1350 0.1300 0.1300 26,100 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1300 0.1300 0.1300 11,678 +0.01(+8.33%)
Apr 19, 2016 0.1300 0.1300 0.1200 0.1200 5,385 +0.00(+0.00%)
Apr 18, 2016 0.1200 0.1450 0.1200 0.1200 158,339 +0.00(+0.00%)
Apr 15, 2016 0.1100 0.1200 0.1050 0.1200 110,021 +0.01(+9.09%)
Apr 14, 2016 0.1150 0.1150 0.1100 0.1100 161,554 -0.01(-12.00%)
Apr 13, 2016 0.1350 0.1350 0.1250 0.1250 21,417 +0.01(+4.17%)
Apr 12, 2016 0.1200 0.1300 0.1200 0.1200 164,166 -0.02(-17.24%)
Apr 11, 2016 0.1200 0.1450 0.1100 0.1450 323,316 +0.03(+26.09%)
Apr 08, 2016 0.1050 0.1150 0.1000 0.1150 185,333 +0.01(+9.52%)
Apr 07, 2016 0.1000 0.1050 0.0950 0.1050 97,180 +0.00(+5.00%)
Apr 06, 2016 0.0800 0.1000 0.0800 0.1000 228,500 +0.02(+25.00%)
Apr 05, 2016 0.0800 0.0800 0.0800 0.0800 77,368 -0.01(-5.88%)
Apr 04, 2016 0.1000 0.1000 0.0850 0.0850 252,387 -0.01(-15.00%)
Apr 01, 2016 0.1000 0.1000 0.1000 0.1000 19,000 -0.00(-4.76%)
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%)
Jan 05, 2016 0.0450 0.0450 0.0450 0.0450 40,055 +0.00(+0.00%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 29, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 24, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2015 0.0400 0.0400 0.0350 0.0400 302,912 +0.00(+14.29%)
Dec 22, 2015 0.0350 0.0350 0.0350 0.0350 12,983 +0.00(+0.00%)
Dec 21, 2015 0.0350 0.0350 0.0350 0.0350 8,159 +0.00(+0.00%)
Dec 18, 2015 0.0350 0.0350 0.0350 0.0350 20,360 +0.00(+0.00%)
Dec 17, 2015 0.0350 0.0350 0.0350 0.0350 888,987 -0.00(-12.50%)
Dec 16, 2015 0.0400 0.0450 0.0400 0.0400 74,486 +0.00(+0.00%)
Dec 15, 2015 0.0350 0.0400 0.0350 0.0400 155,000 +0.00(+14.29%)
Dec 14, 2015 0.0400 0.0400 0.0350 0.0350 30,333 -0.00(-12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Dec 10, 2015 0.0350 0.0400 0.0350 0.0400 291,330 +0.00(+14.29%)
Dec 09, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 08, 2015 0.0350 0.0350 0.0350 0.0350 1,523 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 18,703 +0.00(+0.00%)
Dec 04, 2015 0.0350 0.0350 0.0350 0.0350 220,443 +0.00(+0.00%)
Dec 03, 2015 0.0300 0.0350 0.0300 0.0350 121,433 +0.00(+0.00%)
Dec 02, 2015 0.0350 0.0350 0.0350 0.0350 345,099 +0.00(+0.00%)
Dec 01, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 30, 2015 0.0350 0.0350 0.0300 0.0350 785,166 -0.00(-12.50%)
Nov 27, 2015 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Nov 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 24, 2015 0.0350 0.0350 0.0350 0.0350 1,667 -0.00(-12.50%)
Nov 23, 2015 0.0400 0.0400 53,333 +0.00(+14.29%)
Nov 20, 2015 0.0350 0.0350 0.0350 0.0350 60,794 +0.00(+0.00%)
Nov 19, 2015 0.0350 0.0350 0.0350 0.0350 7,700 -0.00(-12.50%)
Nov 18, 2015 0.0350 0.0400 0.0350 0.0400 46,221 +0.00(+0.00%)
Nov 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2015 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Nov 12, 2015 0.0450 0.0450 0.0400 0.0400 0 -0.00(-11.11%)
Nov 11, 2015 0.0400 0.0450 0.0400 0.0450 565,014 +0.00(+0.00%)
Nov 06, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 05, 2015 0.0450 0.0450 0.0450 0.0450 178,167 +0.00(+0.00%)
Nov 04, 2015 0.0450 0.0450 0.0450 0.0450 6,552 -0.01(-10.00%)
Nov 03, 2015 0.0500 0.0550 0.0500 0.0500 61,487 -0.00(-9.09%)
Oct 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 738 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 31,825 +0.00(+0.00%)
Oct 23, 2015 0.0550 0.0550 0.0500 0.0500 13,000 -0.01(-16.67%)
Oct 22, 2015 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Oct 21, 2015 0.0600 0.0700 0.0550 0.0700 125,000 +0.00(+0.00%)
Oct 20, 2015 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+7.69%)
Oct 19, 2015 0.0650 0.0650 0.0650 0.0650 1,055 -0.01(-7.14%)
Oct 16, 2015 0.0650 0.0700 0.0600 0.0700 278,998 -0.00(-6.67%)
Oct 15, 2015 0.0650 0.0750 0.0650 0.0750 109,000 -0.01(-6.25%)
Oct 14, 2015 0.0500 0.0800 0.0500 0.0800 1,257,330 +0.04(+77.78%)
Oct 09, 2015 0.0450 0.0450 0.0450 443 +0.00(+0.00%)
Oct 08, 2015 0.0450 0.0450 0.0450 0.0450 148,000 +0.00(+0.00%)
Oct 07, 2015 0.0450 0.0450 0.0450 0.0450 56,571 -0.01(-10.00%)
Oct 06, 2015 0.0450 0.0500 0.0450 0.0500 283,666 +0.01(+25.00%)
Sep 29, 2015 0.0400 0.0400 0.0400 333 -0.00(-11.11%)
Sep 25, 2015 0.0450 0.0450 0.0450 667 -0.01(-10.00%)
Sep 24, 2015 0.0450 0.0500 0.0450 0.0500 195,528 +0.01(+11.11%)
Sep 23, 2015 0.0450 0.0450 0.0450 0.0450 312,000 +0.00(+12.50%)
Sep 22, 2015 0.0400 0.0400 0.0400 0.0400 2,881 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 55 +0.00(+0.00%)
Sep 16, 2015 0.0450 0.0450 0.0400 0.0400 4,500 +0.00(+0.00%)
Sep 15, 2015 0.0450 0.0450 0.0400 0.0400 28,556 -0.00(-11.11%)
Sep 14, 2015 0.0450 0.0500 0.0450 0.0450 615,883 +0.00(+12.50%)
Sep 11, 2015 0.0400 0.0400 0.0400 0.0400 107,167 +0.00(+0.00%)
Sep 10, 2015 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Sep 08, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 04, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 03, 2015 0.0400 0.0450 0.0400 0.0450 508,000 +0.00(+12.50%)
Sep 02, 2015 0.0400 0.0400 0.0400 0.0400 1,045,109 +0.00(+14.29%)
Sep 01, 2015 0.0350 0.0350 0.0350 0.0350 4,124,193 +0.00(+0.00%)
Aug 28, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 25, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 24, 2015 0.0450 0.0450 0.0400 0.0400 300,000 -0.00(-11.11%)
Aug 21, 2015 0.0450 0.0450 0.0450 0.0450 34,900 +0.00(+0.00%)
Aug 20, 2015 0.0450 0.0450 0.0450 0.0450 49,333 +0.00(+0.00%)
Aug 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2015 0.0450 0.0450 0.0450 0.0450 4,166 +0.00(+0.00%)
Aug 13, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 11, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 10, 2015 0.0450 0.0450 0.0450 0.0450 70,220 +0.00(+0.00%)
Aug 07, 2015 0.0450 0.0450 0.0450 0.0450 228,000 +0.00(+12.50%)
Aug 06, 2015 0.0400 0.0400 0.0400 0.0400 11,667 +0.00(+0.00%)
Aug 05, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +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.