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 (%)
Oct 30, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 29, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Oct 28, 2020 0.2000 0.2000 0.1950 0.1950 30,000 -0.01(-4.88%)
Oct 27, 2020 0.2150 0.2150 0.2050 0.2050 30,000 -0.01(-4.65%)
Oct 26, 2020 0.2350 0.2350 0.2150 0.2150 154,693 -0.01(-2.27%)
Oct 23, 2020 0.1800 0.2250 0.1800 0.2200 561,115 +0.04(+22.22%)
Oct 22, 2020 0.1700 0.1800 0.1700 0.1800 76,629 +0.00(+0.00%)
Oct 21, 2020 0.1800 0.1800 0.1600 0.1800 277,801 +0.03(+20.00%)
Oct 20, 2020 0.1400 0.1500 0.1400 0.1500 9,300 +0.01(+3.45%)
Oct 19, 2020 0.1450 0.1600 0.1450 0.1450 52,300 -0.03(-14.71%)
Oct 16, 2020 0.1400 0.1700 0.1400 0.1700 130,579 +0.03(+21.43%)
Oct 15, 2020 0.1450 0.1450 0.1400 0.1400 303,000 +0.01(+3.70%)
Oct 14, 2020 0.1400 0.1400 0.1350 0.1350 41,237 -0.01(-10.00%)
Oct 13, 2020 0.1550 0.1550 0.1500 0.1500 113,100 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 08, 2020 0.1500 0.1500 0.1450 0.1450 36,000 -0.02(-9.38%)
Oct 07, 2020 0.1500 0.1600 0.1500 0.1600 21,833 +0.01(+6.67%)
Oct 05, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 02, 2020 0.1450 0.1450 0.1450 0.1450 1,518 -0.02(-9.38%)
Oct 01, 2020 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Sep 30, 2020 0.1500 0.1600 0.1500 0.1600 66,875 +0.00(+0.00%)
Sep 29, 2020 0.1600 0.1600 0.1550 0.1600 137,519 +0.01(+6.67%)
Sep 28, 2020 0.1500 0.1550 0.1500 0.1500 22,500 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 18, 2020 0.1600 0.1650 0.1600 0.1600 128,000 +0.01(+6.67%)
Sep 17, 2020 0.1600 0.1600 0.1500 0.1500 25,817 -0.01(-6.25%)
Sep 16, 2020 0.1550 0.1650 0.1500 0.1600 167,500 +0.01(+3.23%)
Sep 15, 2020 0.1550 0.1550 0.1550 0.1550 3,167 -0.02(-8.82%)
Sep 14, 2020 0.1600 0.1700 0.1600 0.1700 40,500 +0.01(+6.25%)
Sep 11, 2020 0.1600 0.1600 0.1600 0.1600 100,190 +0.01(+6.67%)
Sep 10, 2020 0.1500 0.1600 0.1500 0.1500 89,032 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1500 0.1450 0.1500 33,001 +0.01(+7.14%)
Sep 08, 2020 0.1350 0.1400 0.1350 0.1400 19,500 +0.01(+3.70%)
Sep 04, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 02, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 01, 2020 0.1450 0.1450 0.1400 0.1400 26,500 +0.00(+0.00%)
Aug 31, 2020 0.1400 0.1800 0.1400 0.1400 142,691 -0.01(-6.67%)
Aug 28, 2020 0.1500 0.1600 0.1500 0.1500 89,639 -0.02(-11.76%)
Aug 27, 2020 0.1450 0.1700 0.1450 0.1700 51,265 +0.01(+6.25%)
Aug 25, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 24, 2020 0.1600 0.1800 0.1600 0.1800 43,900 +0.01(+2.86%)
Aug 21, 2020 0.1750 0.1750 0.1750 0.1750 34,800 -0.01(-2.78%)
Aug 20, 2020 0.1750 0.1800 0.1700 0.1800 128,975 +0.01(+2.86%)
Aug 19, 2020 0.1750 0.1750 0.1750 0.1750 10,900 +0.01(+9.37%)
Aug 18, 2020 0.1650 0.1650 0.1600 0.1600 59,400 -0.01(-3.03%)
Aug 17, 2020 0.1600 0.1650 0.1600 0.1650 91,400 -0.01(-8.33%)
Aug 14, 2020 0.1700 0.1800 0.1700 0.1800 119,538 +0.01(+5.88%)
Aug 13, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Aug 12, 2020 0.1650 0.1700 0.1650 0.1700 11,000 +0.00(+0.00%)
Aug 11, 2020 0.1600 0.1700 0.1400 0.1700 129,750 +0.01(+6.25%)
Aug 10, 2020 0.1550 0.1600 0.1550 0.1600 33,600 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1600 0.1500 0.1600 136,831 +0.01(+6.67%)
Aug 06, 2020 0.1600 0.1600 0.1450 0.1500 23,039 -0.01(-6.25%)
Aug 05, 2020 0.1600 0.1650 0.1550 0.1600 102,620 +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.