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

East Africa Metals Inc (TSV: EAM )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 8, 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 (%)
Nov 30, 2017 0.2450 0.2450 0.2250 0.2250 67,197 -0.02(-10.00%)
Nov 29, 2017 0.2600 0.2600 0.2500 0.2500 111,800 -0.02(-7.41%)
Nov 28, 2017 0.2400 0.2750 0.2400 0.2700 171,638 +0.02(+5.88%)
Nov 27, 2017 0.2450 0.2550 0.2450 0.2550 54,798 +0.01(+2.00%)
Nov 24, 2017 0.2300 0.2500 0.2300 0.2500 31,076 +0.02(+8.70%)
Nov 23, 2017 0.2300 0.2300 0.2200 0.2300 55,166 +0.00(+0.00%)
Nov 22, 2017 0.2300 0.2400 0.2300 0.2300 33,900 +0.00(+0.00%)
Nov 21, 2017 0.2300 0.2300 0.2300 0.2300 887 +0.01(+2.22%)
Nov 20, 2017 0.2200 0.2250 0.2200 0.2250 55,000 -0.01(-4.26%)
Nov 17, 2017 0.2350 0.2350 0.2350 0.2350 2,000 -0.04(-14.55%)
Nov 15, 2017 0.2750 0.2750 0.2750 167 +0.05(+19.57%)
Nov 14, 2017 0.2400 0.2500 0.2300 0.2300 43,433 -0.01(-4.17%)
Nov 13, 2017 0.2400 0.2600 0.2400 0.2400 72,167 +0.00(+0.00%)
Nov 10, 2017 0.2500 0.2500 0.2400 0.2400 22,500 -0.02(-7.69%)
Nov 09, 2017 0.2500 0.2600 0.2500 0.2600 73,000 +0.02(+8.33%)
Nov 08, 2017 0.2250 0.2650 0.2250 0.2400 157,379 +0.03(+14.29%)
Nov 07, 2017 0.2200 0.2200 0.2100 0.2100 39,089 -0.01(-4.55%)
Nov 06, 2017 0.2200 0.2200 0.2100 0.2200 94,133 +0.00(+0.00%)
Nov 03, 2017 0.2300 0.2300 0.2150 0.2200 240,467 -0.01(-2.22%)
Nov 02, 2017 0.2250 0.2300 0.2250 0.2250 45,900 +0.00(+0.00%)
Nov 01, 2017 0.2250 0.2300 0.2250 0.2250 59,817 +0.00(+0.00%)
Oct 31, 2017 0.2550 0.2550 0.2250 0.2250 103,442 -0.03(-11.76%)
Oct 30, 2017 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
Oct 27, 2017 0.2300 0.2550 0.2250 0.2500 118,600 +0.02(+8.70%)
Oct 26, 2017 0.2350 0.2350 0.2300 0.2300 12,167 -0.00(-2.13%)
Oct 25, 2017 0.2350 0.2350 0.2250 0.2350 71,500 -0.01(-2.08%)
Oct 24, 2017 0.2300 0.2500 0.2300 0.2400 170,108 +0.01(+4.35%)
Oct 23, 2017 0.2350 0.2350 0.2300 0.2300 86,000 -0.00(-2.13%)
Oct 20, 2017 0.2350 0.2450 0.2350 0.2350 31,496 +0.00(+0.00%)
Oct 19, 2017 0.2350 0.2350 0.2300 0.2350 65,325 +0.00(+0.00%)
Oct 18, 2017 0.2400 0.2400 0.2350 0.2350 49,000 -0.01(-2.08%)
Oct 17, 2017 0.2350 0.2400 0.2350 0.2400 19,500 +0.00(+0.00%)
Oct 16, 2017 0.2400 0.2400 0.2400 0.2400 49,067 -0.02(-7.69%)
Oct 13, 2017 0.2350 0.2600 0.2350 0.2600 17,500 +0.03(+10.64%)
Oct 12, 2017 0.2450 0.2450 0.2350 0.2350 107,000 -0.03(-9.62%)
Oct 11, 2017 0.2450 0.2600 0.2350 0.2600 76,665 +0.01(+1.96%)
Oct 10, 2017 0.2400 0.2550 0.2400 0.2550 109,338 +0.02(+6.25%)
Oct 06, 2017 0.2350 0.2400 0.2350 0.2400 81,200 -0.01(-2.04%)
Oct 05, 2017 0.2400 0.2450 0.2350 0.2450 50,930 -0.02(-5.77%)
Oct 04, 2017 0.2300 0.2600 0.2300 0.2600 167,910 -0.02(-7.14%)
Oct 03, 2017 0.2650 0.2800 0.2650 0.2800 169,139 -0.00(-1.75%)
Oct 02, 2017 0.2800 0.2900 0.2700 0.2850 586,734 +0.02(+9.62%)
Sep 29, 2017 0.2400 0.2600 0.2250 0.2600 299,869 +0.03(+13.04%)
Sep 28, 2017 0.2250 0.2400 0.2200 0.2300 122,500 +0.01(+2.22%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2250 176,108 +0.01(+2.27%)
Sep 26, 2017 0.2250 0.2300 0.2200 0.2200 72,000 +0.00(+0.00%)
Sep 25, 2017 0.2250 0.2250 0.2200 0.2200 77,500 -0.02(-8.33%)
Sep 22, 2017 0.2400 0.2400 0.2350 0.2400 147,000 +0.01(+2.13%)
Sep 21, 2017 0.2250 0.2350 0.2250 0.2350 115,500 +0.01(+4.44%)
Sep 20, 2017 0.2250 0.2250 0.2250 0.2250 50,500 +0.00(+0.00%)
Sep 19, 2017 0.2250 0.2250 0.2250 0.2250 26,621 +0.00(+0.00%)
Sep 18, 2017 0.2250 0.2250 0.2250 0.2250 3,500 +0.01(+2.27%)
Sep 15, 2017 0.2250 0.2250 0.2100 0.2200 172,450 -0.01(-2.22%)
Sep 14, 2017 0.2300 0.2300 0.2250 0.2250 45,000 -0.01(-2.17%)
Sep 13, 2017 0.2400 0.2400 0.2300 0.2300 50,500 -0.00(-2.13%)
Sep 12, 2017 0.2350 0.2350 0.2350 0.2350 54,000 +0.01(+4.44%)
Sep 11, 2017 0.2450 0.2450 0.2200 0.2250 50,533 -0.01(-4.26%)
Sep 08, 2017 0.2300 0.2350 0.2300 0.2350 11,500 +0.01(+6.82%)
Sep 07, 2017 0.2200 0.2200 0.2200 0.2200 1,765 -0.01(-2.22%)
Sep 06, 2017 0.2200 0.2250 0.2200 0.2250 48,000 +0.02(+7.14%)
Sep 05, 2017 0.2350 0.2350 0.2050 0.2100 224,000 -0.03(-12.50%)
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.