East Africa Metals Inc (TSV: EAM )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Aug 30, 2017 0.2650 0.2650 0.2400 0.2400 17,323 -0.01(-4.00%)
Aug 29, 2017 0.2450 0.2500 0.2450 0.2500 42,333 +0.01(+4.17%)
Aug 28, 2017 0.2500 0.2600 0.2400 0.2400 37,993 +0.00(+0.00%)
Aug 25, 2017 0.2400 0.2400 0.2400 0.2400 19,500 +0.00(+0.00%)
Aug 24, 2017 0.2400 0.2450 0.2400 0.2400 75,716 -0.01(-2.04%)
Aug 23, 2017 0.2700 0.2700 0.2450 0.2450 25,877 -0.01(-2.00%)
Aug 22, 2017 0.2550 0.2550 0.2500 0.2500 60,665 -0.02(-5.66%)
Aug 21, 2017 0.2600 0.2650 0.2600 0.2650 8,667 -0.02(-5.36%)
Aug 18, 2017 0.2900 0.2900 0.2800 0.2800 48,000 -0.01(-3.45%)
Aug 17, 2017 0.2700 0.2900 0.2700 0.2900 58,419 +0.03(+13.73%)
Aug 16, 2017 0.2600 0.2600 0.2500 0.2550 50,995 -0.03(-8.93%)
Aug 15, 2017 0.2900 0.2900 0.2750 0.2800 218,760 -0.00(-1.75%)
Aug 14, 2017 0.2900 0.3000 0.2850 0.2850 363,736 -0.01(-1.72%)
Aug 11, 2017 0.2500 0.2900 0.2500 0.2900 325,832 +0.04(+16.00%)
Aug 10, 2017 0.2500 0.2500 0.2500 0.2500 10,330 -0.01(-3.85%)
Aug 09, 2017 0.2550 0.2600 0.2250 0.2600 114,943 +0.02(+6.12%)
Aug 08, 2017 0.2400 0.2600 0.2400 0.2450 12,825 -0.02(-7.55%)
Aug 04, 2017 0.2600 0.2650 0.2600 0.2650 29,230 +0.01(+1.92%)
Aug 03, 2017 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+4.00%)
Aug 02, 2017 0.2500 0.2500 0.2500 0.2500 9,892 +0.01(+2.04%)
Aug 01, 2017 0.2450 0.2450 0.2400 0.2450 24,300 -0.01(-2.00%)
Jul 31, 2017 0.2650 0.2650 0.2500 0.2500 13,550 -0.02(-5.66%)
Jul 28, 2017 0.2500 0.2650 0.2500 0.2650 5,300 +0.01(+1.92%)
Jul 27, 2017 0.2650 0.2700 0.2400 0.2600 250,686 -0.01(-1.89%)
Jul 26, 2017 0.2550 0.2650 0.2500 0.2650 86,700 +0.02(+6.00%)
Jul 25, 2017 0.2600 0.2700 0.2500 0.2500 23,615 +0.00(+0.00%)
Jul 24, 2017 0.2650 0.2750 0.2500 0.2500 114,800 -0.01(-3.85%)
Jul 21, 2017 0.2700 0.2750 0.2600 0.2600 145,579 +0.01(+4.00%)
Jul 20, 2017 0.2500 0.2800 0.2500 0.2500 539,300 +0.02(+6.38%)
Jul 19, 2017 0.1950 0.2350 0.1950 0.2350 47,500 +0.02(+11.90%)
Jul 18, 2017 0.2400 0.2400 0.2100 0.2100 77,000 +0.01(+5.00%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 89,875 +0.02(+11.11%)
Jul 14, 2017 0.2000 0.2000 0.1800 0.1800 9,667 -0.02(-10.00%)
Jul 13, 2017 0.1950 0.2000 0.1950 0.2000 38,500 +0.01(+2.56%)
Jul 12, 2017 0.2000 0.2000 0.1900 0.1950 107,500 -0.01(-2.50%)
Jul 11, 2017 0.1950 0.2000 0.1900 0.2000 129,000 +0.01(+2.56%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 10,200 +0.00(+0.00%)
Jul 07, 2017 0.2050 0.2050 0.1950 0.1950 6,500 -0.01(-4.88%)
Jul 06, 2017 0.1900 0.2050 0.1900 0.2050 1,133 +0.02(+13.89%)
Jul 05, 2017 0.2000 0.2000 0.1800 0.1800 177,000 -0.02(-10.00%)
Jul 04, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2000 0.2000 0.2000 0.2000 40,500 -0.01(-4.76%)
Jun 29, 2017 0.2050 0.2100 0.1950 0.2100 119,867 +0.01(+2.44%)
Jun 28, 2017 0.2100 0.2100 0.2050 0.2050 20,976 -0.01(-4.65%)
Jun 27, 2017 0.2100 0.2150 0.2100 0.2150 22,550 +0.00(+0.00%)
Jun 26, 2017 0.2250 0.2400 0.2150 0.2150 13,500 +0.01(+2.38%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Jun 22, 2017 0.2250 0.2250 0.2100 0.2100 97,833 -0.02(-6.67%)
Jun 21, 2017 0.2150 0.2250 0.2150 0.2250 37,952 +0.01(+4.65%)
Jun 20, 2017 0.2300 0.2400 0.2150 0.2150 49,000 -0.01(-2.27%)
Jun 19, 2017 0.2300 0.2400 0.2200 0.2200 103,697 -0.01(-6.38%)
Jun 16, 2017 0.2350 0.2350 0.2350 0.2350 3,000 +0.01(+4.44%)
Jun 15, 2017 0.2400 0.2400 0.2250 0.2250 30,833 -0.01(-6.25%)
Jun 14, 2017 0.2500 0.2500 0.2350 0.2400 75,659 -0.02(-7.69%)
Jun 13, 2017 0.2500 0.2600 0.2400 0.2600 16,250 -0.01(-1.89%)
Jun 12, 2017 0.2500 0.2650 0.2500 0.2650 113,500 +0.05(+20.45%)
Jun 09, 2017 0.2200 0.2200 0.2200 0.2200 84,067 -0.01(-4.35%)
Jun 08, 2017 0.2350 0.2350 0.2250 0.2300 74,100 -0.00(-2.13%)
Jun 07, 2017 0.2300 0.2350 0.2250 0.2350 130,000 +0.00(+2.17%)
Jun 06, 2017 0.2550 0.2600 0.2250 0.2300 513,327 -0.01(-6.12%)
Jun 05, 2017 0.2500 0.2500 0.2450 0.2450 14,067 -0.02(-7.55%)
Jun 02, 2017 0.2600 0.2650 0.2550 0.2650 100,050 +0.01(+1.92%)
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.