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

East Africa Metals Inc (TSV: EAM )

0.1050 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 0.2250 0.2350 0.2250 0.2300 184,364 +0.04(+17.95%)
Apr 27, 2018 0.1950 0.1950 0.1950 0.1950 2,128 -0.01(-2.50%)
Apr 26, 2018 0.2000 0.2000 0.2000 0.2000 28,818 +0.01(+2.56%)
Apr 24, 2018 0.1950 0.1950 0.1950 333 -0.02(-9.30%)
Apr 23, 2018 0.2150 0.2150 0.2150 0.2150 2,588 +0.01(+4.88%)
Apr 20, 2018 0.2050 0.2050 0.2050 0.2050 5,000 -0.02(-6.82%)
Apr 19, 2018 0.1900 0.2200 0.1900 0.2200 20,410 +0.02(+10.00%)
Apr 18, 2018 0.2000 0.2000 0.1900 0.2000 32,000 +0.00(+0.00%)
Apr 16, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 13, 2018 0.1900 0.1900 0.1900 0.1900 30,000 -0.01(-2.56%)
Apr 11, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 10, 2018 0.1950 0.1950 0.1900 0.1900 104,500 +0.00(+0.00%)
Apr 06, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 05, 2018 0.1950 0.2100 0.1950 0.1950 403,771 -0.01(-2.50%)
Apr 04, 2018 0.2000 0.2000 0.2000 0.2000 53,500 +0.00(+0.00%)
Apr 03, 2018 0.2000 0.2000 0.2000 0.2000 38,500 +0.00(+0.00%)
Apr 02, 2018 0.2100 0.2100 0.1950 0.2000 40,500 -0.01(-6.98%)
Mar 29, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 28, 2018 0.2200 0.2200 0.2000 0.2100 255,921 -0.03(-12.50%)
Mar 26, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 23, 2018 0.2400 0.2400 0.2300 0.2300 124,009 -0.01(-4.17%)
Mar 22, 2018 0.2300 0.2400 0.2300 0.2400 33,500 +0.01(+2.13%)
Mar 20, 2018 0.2350 0.2350 0.2350 467 -0.02(-6.00%)
Mar 19, 2018 0.2400 0.2500 0.2400 0.2500 76,580 +0.01(+4.17%)
Mar 16, 2018 0.2500 0.2500 0.2400 0.2400 20,250 +0.01(+6.67%)
Mar 15, 2018 0.2400 0.2400 0.2250 0.2250 191,212 -0.01(-4.26%)
Mar 14, 2018 0.2350 0.2400 0.2350 0.2350 66,573 -0.01(-2.08%)
Mar 13, 2018 0.2500 0.2500 0.2350 0.2400 19,400 -0.01(-4.00%)
Mar 12, 2018 0.2500 0.2500 0.2500 0.2500 2,750 +0.02(+6.38%)
Mar 09, 2018 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Mar 08, 2018 0.2350 0.2400 0.2350 0.2400 6,062 -0.01(-4.00%)
Mar 07, 2018 0.2400 0.2500 0.2400 0.2500 40,520 +0.02(+6.38%)
Mar 05, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 02, 2018 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-7.84%)
Mar 01, 2018 0.2550 0.2550 0.2550 0.2550 35,000 +0.02(+10.87%)
Feb 28, 2018 0.2200 0.2700 0.2200 0.2300 71,765 +0.01(+4.55%)
Feb 27, 2018 0.2250 0.2250 0.2200 0.2200 26,000 -0.01(-2.22%)
Feb 26, 2018 0.2400 0.2400 0.2200 0.2250 136,500 -0.02(-10.00%)
Feb 23, 2018 0.2400 0.2700 0.2400 0.2500 12,066 -0.02(-7.41%)
Feb 22, 2018 0.2600 0.2700 0.2600 0.2700 23,000 +0.01(+3.85%)
Feb 20, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 15, 2018 0.2700 0.2700 0.2450 0.2500 96,805 -0.03(-9.09%)
Feb 14, 2018 0.2700 0.2750 0.2650 0.2750 37,000 +0.01(+3.77%)
Feb 13, 2018 0.2800 0.2800 0.2650 0.2650 20,957 -0.01(-3.64%)
Feb 12, 2018 0.2750 0.2750 0.2750 0.2750 41,260 -0.01(-1.79%)
Feb 09, 2018 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Feb 08, 2018 0.2950 0.3000 0.2950 0.3000 6,000 +0.02(+5.26%)
Feb 07, 2018 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+1.79%)
Feb 06, 2018 0.2800 0.3000 0.2800 0.2800 23,000 -0.01(-3.45%)
Feb 05, 2018 0.2850 0.3000 0.2800 0.2900 114,223 +0.01(+5.45%)
Feb 02, 2018 0.2900 0.2900 0.2750 0.2750 50,500 -0.02(-8.33%)
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.