East Africa Metals Inc (TSV: EAM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.3100 0.3200 0.3050 0.3200 85,000 +0.00(+0.00%)
Mar 30, 2021 0.3200 0.3200 0.3000 0.3200 89,059 +0.01(+1.59%)
Mar 29, 2021 0.2900 0.3200 0.2550 0.3150 282,646 +0.02(+6.78%)
Mar 26, 2021 0.2800 0.2950 0.2700 0.2950 71,200 +0.01(+1.72%)
Mar 25, 2021 0.2650 0.2900 0.2650 0.2900 7,612 -0.01(-3.33%)
Mar 24, 2021 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Mar 22, 2021 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Mar 19, 2021 0.2650 0.3500 0.2650 0.3500 144,850 +0.06(+20.69%)
Mar 18, 2021 0.2900 0.2900 0.2900 0.2900 2,900 -0.03(-9.38%)
Mar 17, 2021 0.3350 0.3350 0.3200 0.3200 2,272 -0.01(-3.03%)
Mar 16, 2021 0.3100 0.3300 0.3100 0.3300 18,559 +0.04(+11.86%)
Mar 15, 2021 0.3000 0.3500 0.2950 0.2950 14,060 -0.03(-7.81%)
Mar 12, 2021 0.3000 0.3200 0.3000 0.3200 26,154 +0.01(+3.23%)
Mar 11, 2021 0.2950 0.3200 0.2750 0.3100 202,272 +0.02(+6.90%)
Mar 10, 2021 0.2850 0.2900 0.2850 0.2900 39,600 +0.01(+1.75%)
Mar 09, 2021 0.3000 0.3200 0.2850 0.2850 46,459 +0.00(+1.79%)
Mar 08, 2021 0.2850 0.2850 0.2800 0.2800 27,584 -0.03(-11.11%)
Mar 05, 2021 0.3100 0.3500 0.3100 0.3150 70,571 +0.03(+12.50%)
Mar 04, 2021 0.3600 0.3600 0.2800 0.2800 237,005 -0.08(-22.22%)
Mar 03, 2021 0.3700 0.3800 0.3600 0.3600 16,102 +0.00(+0.00%)
Mar 02, 2021 0.3850 0.4000 0.3600 0.3600 96,256 -0.02(-5.26%)
Mar 01, 2021 0.3800 0.3800 0.3600 0.3800 100,960 +0.01(+1.33%)
Feb 26, 2021 0.3950 0.3950 0.3750 0.3750 25,604 -0.03(-6.25%)
Feb 25, 2021 0.4300 0.4300 0.3900 0.4000 7,085 +0.01(+1.27%)
Feb 24, 2021 0.3900 0.3950 0.3600 0.3950 177,753 +0.01(+1.28%)
Feb 23, 2021 0.4050 0.4050 0.3900 0.3900 160,935 -0.04(-9.30%)
Feb 22, 2021 0.4300 0.4350 0.4300 0.4300 42,108 -0.01(-2.27%)
Feb 19, 2021 0.4550 0.4600 0.4350 0.4400 374,681 -0.01(-2.22%)
Feb 18, 2021 0.4200 0.4800 0.4200 0.4500 466,501 +0.07(+18.42%)
Feb 17, 2021 0.3800 0.4200 0.3650 0.3800 146,312 -0.03(-6.17%)
Feb 16, 2021 0.4200 0.4200 0.4000 0.4050 131,925 -0.01(-3.57%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Feb 11, 2021 0.4700 0.5800 0.4450 0.4700 1,074,865 +0.03(+6.82%)
Feb 10, 2021 0.4200 0.4400 0.4100 0.4400 1,894,169 +0.05(+14.29%)
Feb 09, 2021 0.3850 0.3850 0.3750 0.3850 222,078 +0.00(+0.00%)
Feb 08, 2021 0.3800 0.3900 0.3750 0.3850 1,199,533 +0.01(+2.67%)
Feb 05, 2021 0.3400 0.3750 0.3300 0.3750 116,253 +0.03(+7.14%)
Feb 04, 2021 0.3700 0.3700 0.3500 0.3500 17,234 -0.03(-7.89%)
Feb 03, 2021 0.3750 0.3800 0.3600 0.3800 96,935 +0.00(+0.00%)
Feb 02, 2021 0.3850 0.3900 0.3750 0.3800 147,377 +0.00(+0.00%)
Feb 01, 2021 0.3500 0.3800 0.3450 0.3800 142,679 +0.01(+1.33%)
Jan 29, 2021 0.3700 0.3750 0.3700 0.3750 104,000 +0.00(+0.00%)
Jan 28, 2021 0.3700 0.3800 0.3650 0.3750 160,943 +0.01(+1.35%)
Jan 27, 2021 0.3750 0.3800 0.3700 0.3700 201,904 -0.01(-1.33%)
Jan 26, 2021 0.3800 0.3800 0.3500 0.3750 163,800 +0.03(+8.70%)
Jan 25, 2021 0.3500 0.3900 0.3300 0.3450 462,244 -0.01(-1.43%)
Jan 22, 2021 0.3000 0.3500 0.3000 0.3500 218,968 +0.04(+14.75%)
Jan 20, 2021 0.2750 0.3050 0.2750 0.3050 201,350 -0.01(-1.61%)
Jan 19, 2021 0.2900 0.3100 0.2900 0.3100 309,500 +0.01(+3.33%)
Jan 18, 2021 0.3100 0.3100 0.3000 0.3000 91,500 -0.01(-1.64%)
Jan 15, 2021 0.3200 0.3200 0.3050 0.3050 116,142 -0.03(-7.58%)
Jan 14, 2021 0.3450 0.3450 0.3300 0.3300 38,001 -0.02(-5.71%)
Jan 13, 2021 0.3400 0.3500 0.3300 0.3500 424,253 +0.00(+0.00%)
Jan 12, 2021 0.3450 0.3500 0.3050 0.3500 271,025 +0.01(+1.45%)
Jan 11, 2021 0.3400 0.3500 0.3350 0.3450 510,268 +0.02(+7.81%)
Jan 08, 2021 0.2950 0.3250 0.2850 0.3200 192,978 +0.04(+14.29%)
Jan 07, 2021 0.3300 0.3400 0.2800 0.2800 1,531,317 -0.06(-17.65%)
Jan 06, 2021 0.3400 0.3500 0.3250 0.3400 752,300 +0.04(+13.33%)
Jan 05, 2021 0.2800 0.3000 0.2700 0.3000 1,071,600 +0.05(+20.00%)
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.