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

Eastfield Resources Ltd (TSV: ETF )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 6, 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 30, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 27, 2009 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Nov 26, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 25, 2009 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-16.67%)
Nov 24, 2009 0.0900 0.1000 0.0750 0.0900 198,000 +0.00(+0.00%)
Nov 23, 2009 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+12.50%)
Nov 20, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 19, 2009 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 18, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 17, 2009 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Nov 16, 2009 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 13, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 12, 2009 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-10.00%)
Nov 11, 2009 0.0900 0.1000 0.0900 0.1000 20,000 +0.01(+11.11%)
Nov 10, 2009 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Nov 09, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 06, 2009 0.0850 0.0900 0.0850 0.0900 92,000 +0.02(+28.57%)
Nov 05, 2009 0.0700 0.0700 0.0700 0.0700 37,500 -0.00(-6.67%)
Nov 04, 2009 0.0800 0.0900 0.0750 0.0750 115,000 +0.01(+15.38%)
Nov 03, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 02, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 30, 2009 0.0700 0.0700 0.0650 0.0650 71,000 -0.01(-7.14%)
Oct 29, 2009 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
Oct 28, 2009 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-20.00%)
Oct 27, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 26, 2009 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Oct 23, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 22, 2009 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-16.67%)
Oct 21, 2009 0.0750 0.0900 0.0750 0.0900 17,000 +0.01(+12.50%)
Oct 20, 2009 0.0700 0.0800 0.0700 0.0800 44,000 +0.00(+0.00%)
Oct 19, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2009 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Oct 15, 2009 0.0900 0.0900 0.0800 0.0800 90,000 +0.01(+14.29%)
Oct 14, 2009 0.0800 0.0800 0.0700 0.0700 50,000 -0.01(-17.65%)
Oct 13, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 09, 2009 0.0950 0.0950 0.0850 0.0850 16,500 -0.01(-10.53%)
Oct 08, 2009 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
Oct 07, 2009 0.0850 0.1050 0.0850 0.1050 19,687 +0.00(+0.00%)
Oct 06, 2009 0.0850 0.1050 0.0850 0.1050 19,687 +0.00(+0.00%)
Oct 05, 2009 0.0850 0.1050 0.0850 0.1050 19,687 +0.02(+23.53%)
Oct 02, 2009 0.0900 0.1000 0.0850 0.0850 80,000 +0.00(+0.00%)
Oct 01, 2009 0.0900 0.1000 0.0850 0.0850 80,000 +0.00(+0.00%)
Sep 30, 2009 0.0900 0.1000 0.0850 0.0850 80,000 -0.00(-5.56%)
Sep 29, 2009 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Sep 28, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+13.33%)
Sep 25, 2009 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 24, 2009 0.0750 0.0800 0.0750 0.0800 20,000 +0.00(+0.00%)
Sep 23, 2009 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 22, 2009 0.0850 0.0850 0.0800 0.0800 116,000 +0.00(+0.00%)
Sep 21, 2009 0.0850 0.0850 0.0800 0.0800 33,000 -0.01(-5.88%)
Sep 18, 2009 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Sep 17, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0900 0.0800 0.0900 130,000 +0.00(+5.88%)
Sep 15, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 14, 2009 0.0950 0.0950 0.0800 0.0850 495,500 -0.01(-10.53%)
Sep 11, 2009 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Sep 10, 2009 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Sep 09, 2009 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Sep 08, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 04, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2009 0.1000 0.1000 0.1000 0.1000 17,500 +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.