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 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2009 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Aug 31, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 28, 2009 0.1000 0.1000 0.0900 0.1000 64,000 -0.02(-16.67%)
Aug 27, 2009 0.1000 0.1200 0.1000 0.1200 20,000 +0.03(+41.18%)
Aug 26, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 25, 2009 0.1050 0.1050 0.0850 0.0850 10,000 -0.03(-26.09%)
Aug 24, 2009 0.1000 0.1350 0.1000 0.1150 461,500 +0.00(+0.00%)
Aug 21, 2009 0.1000 0.1350 0.1000 0.1150 461,500 +0.02(+21.05%)
Aug 20, 2009 0.0850 0.0950 0.0850 0.0950 45,000 +0.01(+18.75%)
Aug 19, 2009 0.0800 0.0800 0.0800 0.0800 54,000 +0.00(+0.00%)
Aug 18, 2009 0.0800 0.0800 0.0800 0.0800 54,000 +0.00(+0.00%)
Aug 17, 2009 0.0800 0.0800 0.0800 0.0800 71,000 -0.01(-5.88%)
Aug 14, 2009 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Aug 13, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 12, 2009 0.0800 0.0850 0.0800 0.0850 87,000 +0.01(+13.33%)
Aug 11, 2009 0.0800 0.0800 0.0750 0.0750 28,500 -0.01(-11.76%)
Aug 10, 2009 0.0650 0.0850 0.0650 0.0850 163,000 +0.02(+30.77%)
Aug 07, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2009 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Aug 05, 2009 0.0550 0.0550 0.0550 0 +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.