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 (%)
Mar 29, 2019 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Mar 28, 2019 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-2.78%)
Mar 22, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 21, 2019 0.1850 0.1850 0.1750 0.1800 19,321 -0.01(-2.70%)
Mar 20, 2019 0.1750 0.1850 0.1750 0.1850 52,178 -0.01(-2.63%)
Mar 19, 2019 0.1900 0.1900 0.1900 0.1900 6,000 +0.01(+2.70%)
Mar 18, 2019 0.1800 0.1900 0.1800 0.1850 7,800 -0.02(-9.76%)
Mar 15, 2019 0.1800 0.2050 0.1800 0.2050 21,519 +0.02(+13.89%)
Mar 14, 2019 0.1900 0.1900 0.1800 0.1800 39,000 -0.02(-10.00%)
Mar 13, 2019 0.2000 0.2000 0.2000 0.2000 5,340 -0.01(-6.98%)
Mar 08, 2019 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Mar 07, 2019 0.2100 0.2100 0.1950 0.2000 268,900 -0.01(-4.76%)
Mar 06, 2019 0.2000 0.2100 0.2000 0.2100 44,500 +0.01(+7.69%)
Mar 05, 2019 0.1900 0.2000 0.1900 0.1950 38,000 -0.01(-2.50%)
Mar 04, 2019 0.2150 0.2150 0.2000 0.2000 174,407 +0.00(+0.00%)
Mar 01, 2019 0.1800 0.2000 0.1800 0.2000 20,500 +0.01(+5.26%)
Feb 27, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 26, 2019 0.1900 0.1900 0.1900 0.1900 9,500 +0.00(+0.00%)
Feb 25, 2019 0.1800 0.1900 0.1750 0.1900 21,000 +0.00(+0.00%)
Feb 22, 2019 0.1750 0.1900 0.1750 0.1900 8,000 +0.01(+5.56%)
Feb 21, 2019 0.1800 0.1800 0.1800 0.1800 6,200 -0.01(-2.70%)
Feb 20, 2019 0.1900 0.1900 0.1800 0.1850 30,500 -0.02(-7.50%)
Feb 19, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2019 0.2000 0.2100 0.2000 0.2000 25,500 -0.00(-2.44%)
Feb 13, 2019 0.2050 0.2100 0.2000 0.2050 78,605 -0.01(-4.65%)
Feb 12, 2019 0.2200 0.2200 0.2150 0.2150 107,200 +0.00(+0.00%)
Feb 11, 2019 0.2050 0.2200 0.2000 0.2150 424,466 +0.02(+13.16%)
Feb 08, 2019 0.2000 0.2000 0.1900 0.1900 10,000 +0.01(+5.56%)
Feb 07, 2019 0.1800 0.1800 0.1800 0.1800 1,500 -0.02(-7.69%)
Feb 06, 2019 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1950 0.1950 9,000 -0.01(-2.50%)
Feb 04, 2019 0.2000 0.2000 0.1800 0.2000 37,353 +0.00(+0.00%)
Jan 31, 2019 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Jan 30, 2019 0.1650 0.1650 0.1650 0.1650 13,433 -0.01(-8.33%)
Jan 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 25, 2019 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+2.94%)
Jan 24, 2019 0.1900 0.1900 0.1700 0.1700 35,500 -0.02(-10.53%)
Jan 23, 2019 0.1900 0.1950 0.1750 0.1900 75,066 +0.02(+11.76%)
Jan 22, 2019 0.1600 0.1700 0.1600 0.1700 78,600 +0.01(+6.25%)
Jan 21, 2019 0.1600 0.1600 0.1600 0.1600 190,000 +0.00(+0.00%)
Jan 18, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jan 17, 2019 0.1550 0.1550 0.1500 0.1500 99,500 -0.01(-3.23%)
Jan 16, 2019 0.1600 0.1650 0.1550 0.1550 24,555 -0.02(-8.82%)
Jan 15, 2019 0.1600 0.1700 0.1550 0.1700 71,500 +0.02(+9.68%)
Jan 14, 2019 0.1600 0.1600 0.1550 0.1550 4,524 -0.01(-3.13%)
Jan 11, 2019 0.1600 0.1600 0.1600 0.1600 79,977 -0.01(-5.88%)
Jan 10, 2019 0.1700 0.1700 0.1700 0.1700 103,580 +0.00(+0.00%)
Jan 08, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 07, 2019 0.1700 0.1700 0.1700 0.1700 12,150 +0.02(+9.68%)
Jan 04, 2019 0.1600 0.1650 0.1550 0.1550 4,500 -0.01(-6.06%)
Dec 31, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 28, 2018 0.1500 0.1600 0.1500 0.1600 18,549 +0.01(+6.67%)
Dec 27, 2018 0.1550 0.1550 0.1500 0.1500 106,500 -0.01(-3.23%)
Dec 24, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 21, 2018 0.1650 0.1650 0.1650 0.1650 21,500 +0.01(+6.45%)
Dec 20, 2018 0.1650 0.1650 0.1550 0.1550 4,500 +0.00(+0.00%)
Dec 19, 2018 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-3.13%)
Dec 18, 2018 0.1650 0.1650 0.1600 0.1600 110,500 -0.01(-3.03%)
Dec 17, 2018 0.1650 0.1650 0.1650 0.1650 24,067 +0.00(+0.00%)
Dec 14, 2018 0.1700 0.1700 0.1650 0.1650 67,500 +0.00(+0.00%)
Dec 13, 2018 0.1650 0.1700 0.1650 0.1650 28,288 +0.00(+0.00%)
Dec 12, 2018 0.1650 0.1650 0.1600 0.1650 26,907 +0.00(+0.00%)
Dec 11, 2018 0.1700 0.1700 0.1650 0.1650 58,000 -0.01(-2.94%)
Dec 10, 2018 0.1700 0.1700 0.1700 0.1700 9,904 -0.00(-2.86%)
Dec 06, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 05, 2018 0.1800 0.1850 0.1750 0.1750 50,500 +0.00(+0.00%)
Dec 04, 2018 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Nov 30, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Nov 29, 2018 0.1800 0.1900 0.1800 0.1900 18,510 +0.01(+5.56%)
Nov 28, 2018 0.1750 0.1800 0.1750 0.1800 41,500 +0.01(+2.86%)
Nov 27, 2018 0.1750 0.1950 0.1750 0.1750 28,193 -0.01(-2.78%)
Nov 26, 2018 0.1800 0.1800 0.1800 0.1800 4,387 -0.01(-2.70%)
Nov 22, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Nov 21, 2018 0.2000 0.2000 0.1950 0.1950 40,084 -0.01(-2.50%)
Nov 20, 2018 0.1850 0.2000 0.1850 0.2000 19,000 +0.02(+8.11%)
Nov 19, 2018 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Nov 16, 2018 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-2.50%)
Nov 15, 2018 0.2000 0.2000 0.2000 22 +0.00(+0.00%)
Nov 14, 2018 0.2050 0.2150 0.2000 0.2000 5,564 -0.01(-4.76%)
Nov 09, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 08, 2018 0.2050 0.2200 0.2050 0.2200 14,250 -0.01(-2.22%)
Nov 07, 2018 0.2100 0.2300 0.2100 0.2250 21,994 +0.02(+7.14%)
Nov 06, 2018 0.2100 0.2200 0.2100 0.2100 53,762 +0.00(+0.00%)
Nov 05, 2018 0.2000 0.2100 0.2000 0.2100 93,000 -0.01(-2.33%)
Nov 02, 2018 0.1900 0.2200 0.1900 0.2150 146,002 +0.04(+26.47%)
Nov 01, 2018 0.1800 0.1900 0.1700 0.1700 54,728 +0.00(+0.00%)
Oct 31, 2018 0.1700 0.1700 0.1700 110 +0.00(+0.00%)
Oct 30, 2018 0.1700 0.1700 0.1700 0.1700 15,717 +0.00(+0.00%)
Oct 29, 2018 0.1700 0.1700 0.1700 0.1700 4,287 -0.00(-2.86%)
Oct 26, 2018 0.1700 0.1750 0.1700 0.1750 13,000 +0.00(+2.94%)
Oct 25, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Oct 24, 2018 0.1750 0.1800 0.1700 0.1700 33,651 -0.00(-2.86%)
Oct 23, 2018 0.1750 0.1750 0.1750 330 +0.00(+0.00%)
Oct 22, 2018 0.1800 0.1800 0.1750 0.1750 10,785 -0.01(-5.41%)
Oct 19, 2018 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+5.56%)
Oct 17, 2018 0.1800 0.1800 0.1800 0.1800 2,309 +0.00(+0.00%)
Oct 16, 2018 0.1850 0.1950 0.1750 0.1800 110,500 -0.01(-2.70%)
Oct 15, 2018 0.1850 0.2000 0.1850 0.1850 66,500 +0.01(+5.71%)
Oct 12, 2018 0.1750 0.2000 0.1750 0.1750 72,833 -0.02(-10.26%)
Oct 11, 2018 0.1800 0.1950 0.1800 0.1950 4,163 -0.01(-2.50%)
Oct 10, 2018 0.1800 0.2000 0.1800 0.2000 8,000 +0.00(+0.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 04, 2018 0.1800 0.1900 0.1800 0.1850 43,500 +0.01(+8.82%)
Oct 03, 2018 0.1700 0.1700 0.1700 0.1700 40,500 -0.01(-5.56%)
Oct 02, 2018 0.1900 0.1900 0.1700 0.1800 172,966 -0.02(-7.69%)
Oct 01, 2018 0.1900 0.1950 0.1900 0.1950 115,871 +0.01(+2.63%)
Sep 28, 2018 0.2000 0.2000 0.1700 0.1900 327,550 -0.01(-5.00%)
Sep 27, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Sep 26, 2018 0.2050 0.2050 0.2000 0.2000 155,045 +0.00(+0.00%)
Sep 25, 2018 0.2150 0.2200 0.2000 0.2000 107,833 -0.02(-9.09%)
Sep 24, 2018 0.2100 0.2200 0.2100 0.2200 20,999 +0.00(+0.00%)
Sep 21, 2018 0.2150 0.2200 0.2100 0.2200 21,300 +0.01(+2.33%)
Sep 20, 2018 0.2150 0.2400 0.2150 0.2150 35,966 -0.02(-6.52%)
Sep 19, 2018 0.2350 0.2400 0.2300 0.2300 254,800 +0.01(+2.22%)
Sep 18, 2018 0.2150 0.2250 0.2150 0.2250 24,000 +0.01(+4.65%)
Sep 17, 2018 0.2150 0.2150 0.2150 0.2150 1,210 +0.00(+0.00%)
Sep 14, 2018 0.2300 0.2300 0.2150 0.2150 30,050 -0.01(-2.27%)
Sep 13, 2018 0.2200 0.2200 0.2200 0.2200 57,000 +0.00(+0.00%)
Sep 12, 2018 0.2250 0.2300 0.2200 0.2200 52,346 -0.01(-2.22%)
Sep 11, 2018 0.2300 0.2400 0.2250 0.2250 25,833 -0.01(-4.26%)
Sep 10, 2018 0.2500 0.2500 0.2300 0.2350 44,150 -0.01(-4.08%)
Sep 07, 2018 0.2600 0.2600 0.2450 0.2450 5,565 -0.01(-2.00%)
Sep 06, 2018 0.2500 0.2650 0.2350 0.2500 135,368 -0.01(-3.85%)
Sep 05, 2018 0.2800 0.2850 0.2600 0.2600 181,327 -0.02(-7.14%)
Sep 04, 2018 0.2800 0.2900 0.2700 0.2800 1,082,527 +0.02(+5.66%)
Aug 31, 2018 0.2650 0.2650 0.2650 0 +0.06(+26.19%)
Aug 30, 2018 0.2000 0.2100 0.2000 0.2100 35,500 +0.01(+5.00%)
Aug 29, 2018 0.1750 0.2000 0.1750 0.2000 46,000 +0.03(+14.29%)
Aug 28, 2018 0.1800 0.1800 0.1750 0.1750 69,500 -0.01(-5.41%)
Aug 27, 2018 0.1850 0.1850 0.1850 0.1850 27,054 -0.01(-2.63%)
Aug 24, 2018 0.1900 0.2000 0.1850 0.1900 134,066 -0.01(-5.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 28,088 -0.00(-2.44%)
Aug 22, 2018 0.2000 0.2300 0.2000 0.2050 320,100 +0.00(+0.00%)
Aug 21, 2018 0.1900 0.2100 0.1900 0.2050 98,213 +0.01(+7.89%)
Aug 20, 2018 0.2000 0.2000 0.1900 0.1900 280,800 -0.01(-2.56%)
Aug 17, 2018 0.1850 0.2000 0.1800 0.1950 363,900 +0.02(+8.33%)
Aug 16, 2018 0.1550 0.1800 0.1450 0.1800 90,000 +0.03(+20.00%)
Aug 15, 2018 0.1450 0.1500 0.1450 0.1500 28,300 +0.01(+7.14%)
Aug 14, 2018 0.1400 0.1500 0.1400 0.1400 37,977 -0.01(-9.68%)
Aug 10, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 09, 2018 0.1450 0.1500 0.1450 0.1500 107,500 +0.01(+3.45%)
Aug 08, 2018 0.1600 0.1600 0.1400 0.1450 89,500 -0.02(-9.38%)
Aug 07, 2018 0.1650 0.1650 0.1600 0.1600 24,000 -0.01(-3.03%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 02, 2018 0.1750 0.1800 0.1700 0.1700 57,951 -0.00(-2.86%)
Aug 01, 2018 0.1750 0.1750 0.1750 0.1750 51,886 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.1850 0.1750 0.1750 40,022 -0.01(-2.78%)
Jul 30, 2018 0.1750 0.1800 0.1750 0.1800 44,222 +0.01(+2.86%)
Jul 26, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 25, 2018 0.1800 0.1800 0.1800 0.1800 16,400 -0.02(-10.00%)
Jul 24, 2018 0.1900 0.2000 0.1900 0.2000 17,500 +0.02(+11.11%)
Jul 23, 2018 0.1800 0.1800 0.1800 0.1800 1,164 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 17, 2018 0.1850 0.1850 0.1850 99 -0.03(-13.95%)
Jul 16, 2018 0.2150 0.2150 0.2150 0.2150 9,500 +0.01(+2.38%)
Jul 13, 2018 0.1900 0.2100 0.1800 0.2100 204,500 +0.04(+20.00%)
Jul 12, 2018 0.1750 0.1750 0.1700 0.1750 59,500 -0.03(-12.50%)
Jul 11, 2018 0.2000 0.2000 0.2000 0.2000 12,400 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2018 0.1900 0.2000 0.1900 0.2000 31,140 +0.00(+0.00%)
Jul 04, 2018 0.1900 0.2000 0.1900 0.2000 15,022 +0.03(+17.65%)
Jul 03, 2018 0.1900 0.1900 0.1700 0.1700 5,305 -0.02(-10.53%)
Jun 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 28, 2018 0.1800 0.1900 0.1550 0.1900 69,300 +0.00(+0.00%)
Jun 27, 2018 0.1900 0.1900 0.1900 0.1900 6,300 +0.01(+2.70%)
Jun 26, 2018 0.1850 0.1850 0.1850 0.1850 9,000 -0.04(-15.91%)
Jun 25, 2018 0.2000 0.2200 0.2000 0.2200 40,500 +0.03(+15.79%)
Jun 22, 2018 0.2050 0.2050 0.1900 0.1900 37,336 -0.02(-11.63%)
Jun 19, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 18, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 15, 2018 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Jun 13, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jun 12, 2018 0.2400 0.2400 0.2200 0.2200 5,825 +0.00(+0.00%)
Jun 11, 2018 0.2400 0.2400 0.2200 0.2200 4,000 -0.02(-8.33%)
Jun 07, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 04, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 01, 2018 0.2500 0.2500 0.2500 0.2500 14,500 +0.01(+2.04%)
May 31, 2018 0.2350 0.2450 0.2150 0.2450 50,000 +0.00(+0.00%)
May 30, 2018 0.2450 0.2450 0.2400 0.2450 26,500 +0.01(+2.08%)
May 29, 2018 0.2400 0.2450 0.2400 0.2400 46,600 -0.01(-2.04%)
May 28, 2018 0.2400 0.2450 0.2400 0.2450 66,580 +0.00(+0.00%)
May 25, 2018 0.2150 0.2450 0.2150 0.2450 46,500 +0.03(+13.95%)
May 24, 2018 0.2350 0.2400 0.2150 0.2150 13,200 -0.02(-8.51%)
May 23, 2018 0.2250 0.2350 0.2250 0.2350 67,000 +0.01(+6.82%)
May 22, 2018 0.2200 0.2200 0.2200 0.2200 8,400 +0.00(+0.00%)
May 17, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 16, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
May 15, 2018 0.2150 0.2150 0.2100 0.2100 27,783 -0.01(-2.33%)
May 14, 2018 0.2400 0.2400 0.2150 0.2150 5,750 -0.02(-10.42%)
May 10, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 09, 2018 0.2300 0.2400 0.2200 0.2400 77,000 +0.00(+0.00%)
May 08, 2018 0.2350 0.2400 0.2350 0.2400 39,000 -0.01(-2.04%)
May 07, 2018 0.2150 0.2450 0.2150 0.2450 176,100 +0.04(+19.51%)
May 04, 2018 0.2100 0.2300 0.2050 0.2050 76,300 -0.03(-10.87%)
May 03, 2018 0.2300 0.2300 0.2300 0.2300 23,000 +0.00(+0.00%)
May 02, 2018 0.2350 0.2400 0.2300 0.2300 130,700 +0.00(+0.00%)
May 01, 2018 0.2300 0.2300 0.2300 0.2300 70,000 +0.00(+0.00%)
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%)
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.