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 (%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 3,664 -0.01(-6.90%)
Feb 26, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 25, 2020 0.1450 0.1450 0.1450 0.1450 18,700 -0.01(-3.33%)
Feb 24, 2020 0.1600 0.1650 0.1500 0.1500 147,231 -0.02(-9.09%)
Feb 21, 2020 0.1600 0.1700 0.1600 0.1650 208,900 +0.01(+3.13%)
Feb 20, 2020 0.1400 0.1600 0.1400 0.1600 361,647 +0.02(+14.29%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 16,273 +0.00(+0.00%)
Feb 18, 2020 0.1350 0.1400 0.1350 0.1400 59,733 +0.01(+3.70%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+3.45%)
Feb 11, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 52,250 +0.00(+0.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 06, 2020 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1500 0.1450 0.1500 61,000 +0.01(+3.45%)
Feb 03, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 31, 2020 0.1350 0.1350 0.1350 0.1350 3,010 -0.01(-3.57%)
Jan 30, 2020 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1400 0.1400 0.1400 50,600 +0.01(+3.70%)
Jan 28, 2020 0.1400 0.1450 0.1350 0.1350 40,500 -0.02(-12.90%)
Jan 27, 2020 0.1450 0.1550 0.1450 0.1550 8,500 +0.01(+3.33%)
Jan 24, 2020 0.1400 0.1550 0.1400 0.1500 81,141 +0.01(+11.11%)
Jan 23, 2020 0.1350 0.1350 0.1350 0.1350 60,067 -0.01(-3.57%)
Jan 22, 2020 0.1400 0.1400 0.1350 0.1400 148,000 +0.00(+0.00%)
Jan 21, 2020 0.1500 0.1550 0.1400 0.1400 43,000 -0.01(-6.67%)
Jan 20, 2020 0.1400 0.1500 0.1400 0.1500 62,500 +0.01(+7.14%)
Jan 17, 2020 0.1400 0.1400 0.1400 89 +0.00(+0.00%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1400 31,793 -0.01(-6.67%)
Jan 15, 2020 0.1550 0.1550 0.1500 0.1500 195,533 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 13,110 +0.00(+0.00%)
Jan 13, 2020 0.1500 0.1500 0.1500 0.1500 72,400 +0.00(+0.00%)
Jan 10, 2020 0.1550 0.1550 0.1500 0.1500 9,500 +0.00(+0.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0.1500 16,596 +0.00(+0.00%)
Jan 08, 2020 0.1500 0.1500 0.1500 0.1500 125,000 +0.00(+0.00%)
Jan 07, 2020 0.1450 0.1500 0.1450 0.1500 22,132 +0.01(+3.45%)
Jan 06, 2020 0.1400 0.1450 0.1400 0.1450 27,333 +0.00(+3.57%)
Jan 03, 2020 0.1400 0.1400 0.1400 0.1400 22,430 +0.00(+0.00%)
Jan 02, 2020 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
Dec 31, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 30, 2019 0.1400 0.1450 0.1400 0.1450 24,279 +0.00(+3.57%)
Dec 27, 2019 0.1400 0.1400 0.1400 0.1400 66,666 -0.01(-6.67%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2019 0.1400 0.1550 0.1400 0.1400 38,033 +0.00(+0.00%)
Dec 20, 2019 0.1400 0.1400 0.1400 0.1400 58,500 -0.02(-12.50%)
Dec 19, 2019 0.1400 0.1600 0.1400 0.1600 48,500 +0.02(+18.52%)
Dec 18, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Dec 17, 2019 0.1350 0.1350 0.1350 0.1350 4,979 +0.00(+0.00%)
Dec 16, 2019 0.1450 0.1500 0.1350 0.1350 21,346 +0.00(+0.00%)
Dec 13, 2019 0.1350 0.1350 0.1350 0.1350 94,932 +0.01(+3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Dec 11, 2019 0.1250 0.1300 0.1250 0.1300 46,933 +0.00(+0.00%)
Dec 10, 2019 0.1300 0.1300 0.1300 0.1300 46,500 -0.01(-3.70%)
Dec 06, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 05, 2019 0.1250 0.1350 0.1250 0.1350 20,000 +0.01(+3.85%)
Dec 04, 2019 0.1300 0.1350 0.1300 0.1300 66,833 +0.00(+0.00%)
Dec 03, 2019 0.1300 0.1300 0.1300 0.1300 8,282 -0.01(-7.14%)
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.