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

Eastfield Resources Ltd (TSV: ETF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Jun 30, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Jun 29, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2009 0.0400 0.0400 0.0400 0.0400 3,120 -0.01(-27.27%)
Jun 25, 2009 0.0500 0.0550 0.0500 0.0550 20,000 +0.01(+37.50%)
Jun 24, 2009 0.0400 0.0400 0.0400 0.0400 4,545 +0.00(+0.00%)
Jun 23, 2009 0.0450 0.0450 0.0400 0.0400 20,000 -0.00(-11.11%)
Jun 22, 2009 0.0450 0.0450 0.0450 0.0450 8,500 +0.00(+0.00%)
Jun 19, 2009 0.0500 0.0500 0.0450 0.0450 77,000 -0.01(-18.18%)
Jun 18, 2009 0.0500 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Jun 17, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 16, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 15, 2009 0.0500 0.0550 0.0500 0.0550 100 +0.00(+10.00%)
Jun 12, 2009 0.0500 0.0550 0.0500 0.0500 41,500 +0.00(+0.00%)
Jun 11, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Jun 10, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2009 0.0450 0.0450 0.0400 0.0400 60,000 -0.01(-27.27%)
Jun 05, 2009 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 04, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 03, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 02, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jun 01, 2009 0.0650 0.0650 0.0500 0.0500 194,000 +0.00(+0.00%)
May 29, 2009 0.0650 0.0650 0.0500 0.0500 194,000 -0.01(-23.08%)
May 28, 2009 0.0650 0.0650 0.0650 0.0650 29,000 +0.01(+8.33%)
May 27, 2009 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
May 26, 2009 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
May 25, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 21, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2009 0.0600 0.0600 0.0500 0.0500 35,000 +0.00(+0.00%)
May 19, 2009 0.0600 0.0600 0.0500 0.0500 35,000 -0.01(-23.08%)
May 15, 2009 0.0550 0.0650 0.0550 0.0650 12,000 +0.00(+0.00%)
May 14, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 13, 2009 0.0550 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
May 12, 2009 0.0550 0.0650 0.0550 0.0650 12,000 +0.01(+30.00%)
May 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2009 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 07, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2009 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 05, 2009 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 04, 2009 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 01, 2009 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 30, 2009 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 29, 2009 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Apr 28, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 27, 2009 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Apr 23, 2009 0.0550 0.0550 0.0550 0.0550 35,000 -0.01(-15.38%)
Apr 22, 2009 0.0550 0.0650 0.0550 0.0650 39,000 +0.00(+0.00%)
Apr 21, 2009 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Apr 15, 2009 0.0750 0.0750 0.0600 0.0600 36,000 +0.00(+0.00%)
Apr 14, 2009 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Apr 13, 2009 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 08, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Apr 07, 2009 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Mar 27, 2009 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 25, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 16, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 13, 2009 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
Mar 12, 2009 0.0500 0.0600 0.0500 0.0600 25,000 +0.02(+50.00%)
Mar 11, 2009 0.0450 0.0700 0.0400 0.0400 115,467 -0.00(-11.11%)
Mar 10, 2009 0.0450 0.0450 0.0450 0.0450 8,200 -0.01(-10.00%)
Mar 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2009 0.0550 0.0550 0.0400 0.0500 28,500 -0.01(-16.67%)
Mar 05, 2009 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Mar 04, 2009 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 02, 2009 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Feb 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2009 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Feb 24, 2009 0.0500 0.0500 0.0500 0.0500 46,000 -0.01(-16.67%)
Feb 23, 2009 0.0700 0.0700 0.0600 0.0600 31,000 -0.01(-14.29%)
Feb 20, 2009 0.0800 0.0800 0.0700 0.0700 14,000 -0.01(-17.65%)
Feb 19, 2009 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Feb 18, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 17, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 13, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2009 0.0950 0.0950 0.0850 0.0850 15,000 +0.01(+6.25%)
Feb 10, 2009 0.0800 0.0800 0.0800 0.0800 29,000 -0.01(-11.11%)
Feb 09, 2009 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Feb 06, 2009 0.1000 0.1000 0.1000 0.1000 4,000 -0.03(-23.08%)
Feb 05, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 04, 2009 0.0900 0.1450 0.0900 0.1300 46,780 +0.05(+62.50%)
Feb 03, 2009 0.0800 0.0800 0.0800 0.0800 14,500 +0.01(+14.29%)
Feb 02, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 30, 2009 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+16.67%)
Jan 29, 2009 0.0600 0.0600 0.0600 0.0600 8,500 +0.00(+0.00%)
Jan 28, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2009 0.0600 0.0600 0.0600 0.0600 17,000 +0.01(+20.00%)
Jan 23, 2009 0.0500 0.0500 0.0500 0.0500 17,000 +0.01(+11.11%)
Jan 22, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 20, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 19, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 15, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2009 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-25.00%)
Jan 13, 2009 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Jan 12, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 08, 2009 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jan 07, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2009 0.0500 0.0500 0.0500 0.0500 47,000 +0.01(+25.00%)
Jan 05, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 01, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 30, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 29, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 24, 2008 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 23, 2008 0.0350 0.0350 0.0350 0.0350 39,500 +0.00(+0.00%)
Dec 22, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2008 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Dec 18, 2008 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-14.29%)
Dec 17, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 16, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 15, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 12, 2008 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Dec 11, 2008 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Dec 10, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 09, 2008 0.0350 0.0350 0.0300 0.0300 102,250 -0.01(-14.29%)
Dec 08, 2008 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 05, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 04, 2008 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 03, 2008 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 02, 2008 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Dec 01, 2008 0.0400 0.0400 500 +0.00(+0.00%)
Nov 28, 2008 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 27, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 26, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 25, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 24, 2008 0.0400 0.0400 0.0350 0.0350 12,000 -0.00(-12.50%)
Nov 21, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2008 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 19, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2008 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 17, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2008 0.0450 0.0450 0.0450 0.0450 2,700 +0.00(+0.00%)
Nov 13, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 12, 2008 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Nov 11, 2008 0.0550 0.0550 0.0550 0.0550 20,000 +0.01(+22.22%)
Nov 10, 2008 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 07, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2008 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Nov 05, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 04, 2008 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Nov 03, 2008 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Oct 31, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 28, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2008 0.0350 0.0400 0.0350 0.0400 44,000 -0.01(-20.00%)
Oct 23, 2008 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Oct 22, 2008 0.0500 0.0500 0.0500 0.0500 6,500 -0.01(-16.67%)
Oct 21, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 20, 2008 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Oct 17, 2008 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Oct 16, 2008 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Oct 15, 2008 0.0500 0.0700 0.0500 0.0700 52,000 +0.02(+40.00%)
Oct 14, 2008 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Oct 10, 2008 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Oct 09, 2008 0.0500 0.0500 0 -0.00(-9.09%)
Oct 08, 2008 0.0550 0.0550 0.0500 0.0550 108,000 -0.02(-21.43%)
Oct 07, 2008 0.0600 0.0700 0.0600 0.0700 20,000 +0.00(+0.00%)
Oct 06, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2008 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Sep 30, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Sep 29, 2008 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Sep 26, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 25, 2008 0.0750 0.0750 0.0700 0.0750 0 +0.00(+7.14%)
Sep 24, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Sep 22, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2008 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Sep 18, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Sep 17, 2008 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
Sep 16, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Sep 15, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Sep 12, 2008 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Sep 11, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Sep 10, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Sep 09, 2008 0.0750 0.0750 0.0700 0.0700 38,750 -0.00(-6.67%)
Sep 08, 2008 0.0750 0 +0.00(+0.00%)
Sep 05, 2008 0.0800 0.0800 0.0750 0.0750 22,000 -0.01(-6.25%)
Sep 04, 2008 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+14.29%)
Sep 03, 2008 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 02, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2008 0.0700 0.0700 0.0700 0.0700 300,184 -0.01(-12.50%)
Aug 27, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Aug 26, 2008 0.0800 0 +0.00(+0.00%)
Aug 25, 2008 0.0800 0 +0.00(+0.00%)
Aug 22, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Aug 21, 2008 0.0800 0 +0.00(+0.00%)
Aug 20, 2008 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 19, 2008 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Aug 18, 2008 0.0800 0 +0.00(+0.00%)
Aug 15, 2008 0.0800 0 +0.00(+0.00%)
Aug 14, 2008 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 13, 2008 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Aug 12, 2008 0.0800 0.0800 0.0800 0.0800 160,000 +0.00(+0.00%)
Aug 11, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2008 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Aug 07, 2008 0.0850 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Aug 06, 2008 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 05, 2008 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Aug 04, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 30, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 29, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 28, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2008 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jul 24, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 23, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 22, 2008 0.0900 0.0900 0.0850 0.0850 6,500 -0.01(-15.00%)
Jul 21, 2008 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+11.11%)
Jul 18, 2008 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Jul 17, 2008 0.0900 0.0900 0.0900 0.0900 24,500 -0.01(-5.26%)
Jul 16, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 15, 2008 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Jul 14, 2008 0.1000 0.1000 0.0950 0.0950 50,000 -0.01(-5.00%)
Jul 11, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2008 0.1000 0.1000 0.1000 0.1000 70,000 -0.01(-9.09%)
Jul 09, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jul 07, 2008 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 04, 2008 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 03, 2008 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jul 02, 2008 0.1100 0.1100 0.1100 0.1100 400 +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.