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 27, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0600 0.0450 0.0450 219,831 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 0.0450 48,500 -0.01(-10.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 12, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 11, 2019 0.0400 0.0500 0.0400 0.0500 87,299 +0.01(+25.00%)
Jun 10, 2019 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 2,300 -0.01(-20.00%)
May 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 2,200 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 200,000 +0.01(+25.00%)
May 22, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 21, 2019 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2019 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
May 15, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 159,000 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+12.50%)
May 07, 2019 0.0400 0.0400 0.0350 0.0400 238,000 +0.00(+0.00%)
May 06, 2019 0.0450 0.0450 0.0400 0.0400 202,000 -0.00(-11.11%)
May 03, 2019 0.0400 0.0450 0.0400 0.0450 60,500 +0.00(+0.00%)
May 02, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
May 01, 2019 0.0450 0.0450 0.0450 0.0450 90,000 -0.01(-10.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Apr 29, 2019 0.0500 0.0500 0.0450 0.0450 641,000 -0.01(-18.18%)
Apr 26, 2019 0.0550 0.0550 0.0500 0.0550 88,500 -0.00(-8.33%)
Apr 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 15, 2019 0.0650 0.0650 0.0550 0.0550 100,000 -0.00(-8.33%)
Apr 12, 2019 0.0600 0.0600 0.0600 130 +0.00(+0.00%)
Apr 11, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0600 0.0600 0.0600 11,500 -0.01(-7.69%)
Apr 08, 2019 0.0600 0.0650 0.0600 0.0650 146,000 +0.01(+8.33%)
Apr 05, 2019 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Apr 04, 2019 0.0650 0.0650 0.0650 0.0650 63,000 +0.01(+18.18%)
Apr 03, 2019 0.0650 0.0650 0.0550 0.0550 12,219 -0.00(-8.33%)
Apr 02, 2019 0.0600 0.0600 0.0500 0.0600 102,950 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0600 0.0550 0.0600 107,200 +0.00(+9.09%)
Mar 29, 2019 0.0600 0.0600 0.0550 0.0550 115,500 +0.00(+0.00%)
Mar 28, 2019 0.0550 0.0600 0.0550 0.0550 241,330 +0.01(+22.22%)
Mar 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0500 0.0450 0.0450 102,000 +0.00(+0.00%)
Mar 20, 2019 0.0450 0.0450 0.0450 0.0450 465,000 -0.01(-10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 5 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 72,000 -0.00(-9.09%)
Mar 14, 2019 0.0500 0.0550 0.0500 0.0550 105,000 +0.00(+10.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0.0500 13,500 -0.01(-16.67%)
Mar 12, 2019 0.0450 0.0600 0.0450 0.0600 50,000 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 07, 2019 0.0600 0.0600 0.0500 0.0500 467,000 -0.01(-16.67%)
Mar 06, 2019 0.0500 0.0600 0.0500 0.0600 100,000 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0600 0.0600 0.0600 96,000 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 54,000 -0.01(-7.69%)
Feb 28, 2019 0.0600 0.0650 0.0500 0.0650 139,000 +0.01(+8.33%)
Feb 27, 2019 0.0650 0.0650 0.0500 0.0600 70,000 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 135,000 +0.00(+0.00%)
Feb 25, 2019 0.0550 0.0600 0.0550 0.0600 214,600 +0.01(+33.33%)
Feb 22, 2019 0.0550 0.0550 0.0450 0.0450 26,000 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0450 0.0450 69,100 -0.01(-10.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 118,500 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0500 0.0400 0.0500 268,256 +0.01(+25.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2019 0.0400 0.0450 0.0400 0.0450 325,500 +0.00(+12.50%)
Feb 13, 2019 0.0400 0.0450 0.0400 0.0400 544,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0400 0.0350 0.0400 91,000 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0400 0.0350 0.0400 191,000 +0.00(+14.29%)
Feb 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0350 0.0350 60,000 +0.00(+0.00%)
Feb 04, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.01(+16.67%)
Feb 01, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 14, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 11, 2019 0.0350 0.0350 0.0300 0.0350 202,998 +0.00(+0.00%)
Jan 10, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 09, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2018 0.0350 0.0350 0.0300 0.0300 103,500 +0.00(+0.00%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0300 31,000 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 100,001 +0.00(+0.00%)
Dec 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2018 0.0350 0.0350 0.0350 0.0350 68,000 +0.01(+16.67%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 12, 2018 0.0350 0.0350 0.0350 0.0350 101,000 -0.00(-12.50%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2018 0.0350 0.0400 0.0350 0.0400 103,000 +0.00(+14.29%)
Nov 06, 2018 0.0350 0.0350 0.0350 0.0350 209,000 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0350 22,000 +0.00(+0.00%)
Nov 01, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 133,350 +0.01(+16.67%)
Oct 30, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 29, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0300 0.0300 116,005 +0.00(+0.00%)
Oct 25, 2018 0.0400 0.0400 0.0300 0.0300 2,900 -0.01(-25.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 2,754 +0.00(+0.00%)
Oct 18, 2018 0.0300 0.0400 0.0300 0.0400 132,000 +0.00(+14.29%)
Oct 16, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 15, 2018 0.0350 0.0350 0.0300 0.0300 14,200 -0.01(-25.00%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 10, 2018 0.0400 0.0400 0.0350 0.0350 208,800 -0.01(-22.22%)
Oct 09, 2018 0.0450 0.0450 0.0450 105 +0.00(+0.00%)
Oct 04, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 03, 2018 0.0450 0.0500 0.0450 0.0500 96,288 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Oct 01, 2018 0.0400 0.0500 0.0400 0.0500 11,779 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0.0500 27,641 +0.01(+11.11%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Sep 20, 2018 0.0450 0.0450 0.0400 0.0400 36,000 -0.00(-11.11%)
Sep 19, 2018 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0600 0.0450 0.0450 204,144 -0.01(-25.00%)
Sep 17, 2018 0.0550 0.0600 0.0550 0.0600 54,000 +0.01(+20.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0550 0.0450 0.0500 602,000 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0450 0.0500 277,000 +0.01(+11.11%)
Sep 10, 2018 0.0500 0.0500 0.0450 0.0450 73,853 +0.00(+0.00%)
Sep 07, 2018 0.0450 0.0500 0.0450 0.0450 252,010 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0450 0.0450 17,009 -0.01(-18.18%)
Sep 05, 2018 0.0450 0.0550 0.0400 0.0550 3,288,173 +0.00(+10.00%)
Sep 04, 2018 0.0450 0.0500 0.0450 0.0500 1,608,009 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 30, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0400 0.0350 0.0400 370,000 +0.00(+0.00%)
Aug 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 22, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 21, 2018 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Aug 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 08, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 07, 2018 0.0350 0.0400 0.0350 0.0400 28,000 +0.00(+0.00%)
Aug 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Jul 25, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 18, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 17, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 09, 2018 0.0300 0.0350 0.0300 0.0350 168,000 +0.00(+0.00%)
Jul 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 04, 2018 0.0300 0.0300 0.0300 0.0300 5,450 +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.