Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Africa Metals Inc (TSV: EAM )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Nov 28, 2014 0.0800 0.0800 0.0800 0.0800 53,099 -0.01(-15.79%)
Nov 27, 2014 0.0800 0.0950 0.0800 0.0950 29,100 +0.01(+18.75%)
Nov 26, 2014 0.0950 0.0950 0.0800 0.0800 51,559 -0.01(-5.88%)
Nov 25, 2014 0.0800 0.0850 0.0800 0.0850 58,833 +0.01(+6.25%)
Nov 24, 2014 0.0800 0.0800 0.0800 0.0800 4,356 -0.01(-15.79%)
Nov 21, 2014 0.0850 0.0950 0.0850 0.0950 107,245 +0.01(+5.56%)
Nov 20, 2014 0.0900 0.0900 0.0900 0.0900 18,548 +0.01(+12.50%)
Nov 19, 2014 0.0800 0.0800 0.0800 0.0800 2,845 +0.00(+0.00%)
Nov 18, 2014 0.0950 0.0950 0.0800 0.0800 56,500 +0.00(+0.00%)
Nov 17, 2014 0.0800 0.0800 0.0800 0.0800 5,205 +0.00(+0.00%)
Nov 14, 2014 0.0800 0.0800 0.0800 0.0800 10,666 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.0800 0.0800 0.0800 12,059 +0.00(+0.00%)
Nov 12, 2014 0.0800 0.0800 0.0800 0.0800 42,199 -0.01(-5.88%)
Nov 11, 2014 0.0800 0.0850 0.0800 0.0850 24,781 +0.01(+6.25%)
Nov 10, 2014 0.0750 0.0800 0.0750 0.0800 12,099 -0.01(-5.88%)
Nov 07, 2014 0.0750 0.0850 0.0750 0.0850 120,765 +0.01(+13.33%)
Nov 05, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 04, 2014 0.0800 0.0800 0.0700 0.0700 55,709 -0.01(-12.50%)
Nov 03, 2014 0.0700 0.0800 0.0600 0.0800 325,683 +0.01(+14.29%)
Oct 31, 2014 0.0700 0.0700 0.0650 0.0700 205,792 +0.00(+0.00%)
Oct 29, 2014 0.0700 0.0700 0.0700 1,800 -0.01(-12.50%)
Oct 28, 2014 0.0750 0.0800 0.0500 0.0800 730,281 +0.01(+6.67%)
Oct 27, 2014 0.0750 0.0750 0.0750 0.0750 15,032 +0.00(+0.00%)
Oct 24, 2014 0.0750 0.0750 0.0750 0.0750 5,165 -0.01(-6.25%)
Oct 23, 2014 0.0800 0.0800 0.0800 0.0800 252,530 +0.01(+6.67%)
Oct 21, 2014 0.0750 0.0750 0.0750 266 +0.00(+0.00%)
Oct 20, 2014 0.0750 0.0750 0.0750 0.0750 6,341 -0.01(-6.25%)
Oct 17, 2014 0.0800 0.0800 0.0750 0.0800 25,691 +0.01(+6.67%)
Oct 16, 2014 0.0750 0.0750 0.0750 0.0750 59,230 -0.01(-6.25%)
Oct 15, 2014 0.0800 0.0800 0.0800 0.0800 36,333 +0.00(+0.00%)
Oct 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2014 0.0750 0.0800 0.0750 0.0800 145,305 +0.00(+0.00%)
Oct 08, 2014 0.0850 0.0850 0.0800 0.0800 354,000 -0.01(-5.88%)
Oct 07, 2014 0.0950 0.0950 0.0850 0.0850 203,405 -0.01(-15.00%)
Oct 06, 2014 0.0900 0.1000 0.0900 0.1000 54,914 +0.01(+5.26%)
Oct 03, 2014 0.0950 0.0950 0.0950 0.0950 37,142 +0.00(+0.00%)
Oct 02, 2014 0.0900 0.0950 0.0900 0.0950 17,579 +0.01(+5.56%)
Sep 30, 2014 0.0900 0.0900 0.0900 1,508 -0.01(-10.00%)
Sep 29, 2014 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Sep 26, 2014 0.1000 0.1050 0.1000 0.1050 18,814 +0.00(+5.00%)
Sep 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 23, 2014 0.1000 0.1000 0.1000 0.1000 15,167 -0.00(-4.76%)
Sep 22, 2014 0.1100 0.1100 0.1050 0.1050 50,433 -0.01(-4.55%)
Sep 19, 2014 0.1050 0.1100 0.1050 0.1100 29,541 +0.01(+4.76%)
Sep 18, 2014 0.1100 0.1100 0.1000 0.1050 125,546 -0.01(-8.70%)
Sep 17, 2014 0.1150 0.1150 0.1150 0.1150 75,439 +0.00(+0.00%)
Sep 16, 2014 0.1200 0.1250 0.1150 0.1150 28,500 +0.00(+0.00%)
Sep 15, 2014 0.1150 0.1150 0.1150 0.1150 68,500 +0.00(+0.00%)
Sep 12, 2014 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Sep 11, 2014 0.1150 0.1150 0.1150 0.1150 75,333 -0.00(-4.17%)
Sep 10, 2014 0.1350 0.1350 0.1200 0.1200 73,123 +0.00(+0.00%)
Sep 08, 2014 0.1200 0.1200 0.1200 203 +0.00(+0.00%)
Sep 05, 2014 0.1200 0.1200 0.1200 0.1200 28,665 +0.00(+0.00%)
Sep 04, 2014 0.1200 0.1200 0.1200 0.1200 556 +0.00(+0.00%)
Sep 03, 2014 0.1250 0.1300 0.1200 0.1200 41,283 -0.01(-4.00%)
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.